Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 185.98 | 187.81 | 184.16 | 186.90 | 200,387 | +0.46(+0.24%) |
Sep 27, 2018 | 183.25 | 187.81 | 182.79 | 186.44 | 172,602 | +2.73(+1.49%) |
Sep 26, 2018 | 180.97 | 185.53 | 180.06 | 183.70 | 169,912 | +2.28(+1.26%) |
Sep 25, 2018 | 185.98 | 185.98 | 177.32 | 181.43 | 251,077 | -4.56(-2.45%) |
Sep 24, 2018 | 181.43 | 188.72 | 179.60 | 185.98 | 238,568 | +5.47(+3.03%) |
Sep 21, 2018 | 175.86 | 181.36 | 175.02 | 180.51 | 380,616 | +5.07(+2.89%) |
Sep 20, 2018 | 177.13 | 177.13 | 173.71 | 175.44 | 165,398 | +0.85(+0.48%) |
Sep 19, 2018 | 170.79 | 175.02 | 168.68 | 174.59 | 311,897 | +5.50(+3.25%) |
Sep 18, 2018 | 168.25 | 174.59 | 166.56 | 169.10 | 205,042 | +0.42(+0.25%) |
Sep 17, 2018 | 166.99 | 169.52 | 161.91 | 168.68 | 272,360 | +1.27(+0.76%) |
Sep 14, 2018 | 177.55 | 180.09 | 166.56 | 167.41 | 613,166 | -2.54(-1.49%) |
Sep 13, 2018 | 169.52 | 170.37 | 167.41 | 169.94 | 87,113 | +0.42(+0.25%) |
Sep 12, 2018 | 166.56 | 170.37 | 165.72 | 169.52 | 127,884 | +2.11(+1.26%) |
Sep 11, 2018 | 169.10 | 169.94 | 164.45 | 167.41 | 171,693 | -0.85(-0.50%) |
Sep 10, 2018 | 168.68 | 170.37 | 164.87 | 168.25 | 177,644 | +0.00(+0.00%) |
Sep 07, 2018 | 164.87 | 170.79 | 164.45 | 168.25 | 288,339 | +2.96(+1.79%) |
Sep 06, 2018 | 162.78 | 167.39 | 161.11 | 165.29 | 258,203 | +3.77(+2.33%) |
Sep 05, 2018 | 160.69 | 171.15 | 156.26 | 161.53 | 483,687 | +0.42(+0.26%) |
Sep 04, 2018 | 159.44 | 161.95 | 158.18 | 161.11 | 204,251 | +1.67(+1.05%) |
Aug 31, 2018 | 159.44 | 159.44 | 159.44 | 0 | +2.09(+1.33%) | |
Aug 30, 2018 | 157.76 | 159.02 | 156.09 | 157.34 | 94,840 | -1.25(-0.79%) |
Aug 29, 2018 | 159.85 | 161.11 | 158.60 | 158.60 | 108,108 | -1.67(-1.04%) |
Aug 28, 2018 | 156.51 | 160.69 | 154.83 | 160.27 | 143,260 | +3.77(+2.41%) |
Aug 27, 2018 | 160.27 | 160.93 | 156.51 | 156.51 | 177,603 | -3.77(-2.35%) |
Aug 24, 2018 | 160.27 | 162.37 | 159.02 | 160.27 | 155,448 | -0.42(-0.26%) |
Aug 23, 2018 | 159.02 | 161.11 | 154.92 | 160.69 | 130,137 | +1.67(+1.05%) |
Aug 22, 2018 | 157.76 | 163.62 | 156.51 | 159.02 | 193,697 | +1.26(+0.80%) |
Aug 21, 2018 | 155.67 | 161.78 | 155.67 | 157.76 | 180,527 | +2.51(+1.62%) |
Aug 20, 2018 | 154.41 | 156.51 | 151.49 | 155.25 | 205,891 | +1.67(+1.09%) |
Aug 17, 2018 | 151.07 | 157.34 | 150.44 | 153.58 | 233,829 | +2.09(+1.38%) |
Aug 16, 2018 | 144.79 | 154.41 | 143.95 | 151.49 | 459,301 | +3.35(+2.26%) |
Aug 15, 2018 | 146.04 | 149.60 | 144.79 | 148.14 | 274,588 | +1.67(+1.14%) |
Aug 14, 2018 | 146.88 | 148.97 | 144.58 | 146.46 | 217,573 | +0.42(+0.29%) |
Aug 13, 2018 | 145.21 | 148.35 | 144.37 | 146.04 | 155,545 | +0.00(+0.00%) |
Aug 10, 2018 | 141.02 | 146.46 | 138.51 | 146.04 | 221,343 | +4.60(+3.25%) |
Aug 09, 2018 | 146.88 | 153.58 | 139.77 | 141.44 | 537,369 | -5.02(-3.43%) |
Aug 08, 2018 | 143.53 | 147.51 | 142.28 | 146.46 | 305,175 | +2.51(+1.74%) |
Aug 07, 2018 | 145.63 | 150.23 | 143.53 | 143.95 | 258,754 | -0.84(-0.58%) |
Aug 06, 2018 | 143.53 | 148.14 | 141.86 | 144.79 | 249,258 | +1.26(+0.88%) |
Aug 03, 2018 | 138.93 | 146.46 | 138.93 | 143.53 | 364,891 | +5.02(+3.62%) |
Aug 02, 2018 | 132.65 | 141.02 | 130.98 | 138.51 | 383,677 | +4.19(+3.12%) |
Aug 01, 2018 | 139.77 | 140.56 | 129.72 | 134.33 | 514,567 | -2.09(-1.53%) |
Jul 31, 2018 | 129.31 | 140.60 | 129.31 | 136.42 | 439,197 | +7.95(+6.19%) |
Jul 30, 2018 | 130.14 | 130.56 | 127.63 | 128.47 | 138,400 | -2.93(-2.23%) |
Jul 27, 2018 | 131.82 | 133.49 | 128.64 | 131.40 | 130,452 | +0.00(+0.00%) |
Jul 26, 2018 | 128.05 | 133.28 | 127.63 | 131.40 | 152,842 | +3.77(+2.95%) |
Jul 25, 2018 | 130.14 | 131.19 | 127.21 | 127.63 | 168,781 | -2.09(-1.61%) |
Jul 24, 2018 | 129.72 | 131.40 | 128.05 | 129.72 | 192,084 | -0.42(-0.32%) |
Jul 23, 2018 | 132.65 | 133.91 | 127.63 | 130.14 | 296,259 | -3.35(-2.51%) |
Jul 20, 2018 | 137.26 | 137.68 | 133.07 | 133.49 | 156,075 | -4.18(-3.04%) |
Jul 19, 2018 | 136.00 | 140.19 | 131.82 | 137.68 | 192,790 | +0.84(+0.61%) |
Jul 18, 2018 | 139.35 | 140.56 | 134.75 | 136.84 | 172,417 | -4.18(-2.97%) |
Jul 17, 2018 | 140.19 | 143.12 | 138.51 | 141.02 | 124,598 | +1.25(+0.90%) |
Jul 16, 2018 | 143.53 | 143.95 | 138.09 | 139.77 | 151,727 | -2.93(-2.05%) |
Jul 13, 2018 | 142.70 | 143.53 | 138.30 | 142.70 | 172,388 | +0.42(+0.29%) |
Jul 12, 2018 | 145.63 | 147.30 | 141.44 | 142.28 | 226,870 | -3.35(-2.30%) |
Jul 11, 2018 | 145.21 | 149.39 | 143.16 | 145.63 | 205,571 | +0.42(+0.29%) |
Jul 10, 2018 | 144.79 | 145.63 | 142.28 | 145.21 | 107,157 | +1.67(+1.17%) |
Jul 09, 2018 | 145.21 | 146.04 | 141.86 | 143.53 | 178,370 | -1.26(-0.87%) |
Jul 06, 2018 | 140.19 | 146.04 | 139.60 | 144.79 | 206,677 | +4.19(+2.98%) |
Jul 05, 2018 | 133.91 | 141.02 | 133.91 | 140.60 | 193,978 | +7.95(+5.99%) |
Jul 03, 2018 | 132.65 | 132.65 | 132.65 | 0 | +0.84(+0.63%) |