Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 152.32 | 155.08 | 152.14 | 153.35 | 3,769,839 | +0.32(+0.21%) |
Sep 27, 2018 | 153.38 | 153.49 | 152.04 | 153.03 | 2,741,614 | +1.35(+0.89%) |
Sep 26, 2018 | 153.24 | 154.11 | 151.47 | 151.68 | 3,546,251 | -2.69(-1.74%) |
Sep 25, 2018 | 155.01 | 156.15 | 154.34 | 154.38 | 4,305,202 | +0.74(+0.48%) |
Sep 24, 2018 | 152.96 | 154.53 | 151.97 | 153.63 | 5,329,091 | +3.12(+2.07%) |
Sep 21, 2018 | 149.98 | 151.04 | 148.96 | 150.51 | 4,318,660 | +1.49(+1.00%) |
Sep 20, 2018 | 150.44 | 150.93 | 148.67 | 149.02 | 2,683,243 | -0.42(-0.28%) |
Sep 19, 2018 | 147.78 | 150.08 | 147.57 | 149.44 | 2,830,372 | +1.59(+1.08%) |
Sep 18, 2018 | 147.04 | 148.99 | 147.00 | 147.85 | 2,783,328 | +1.98(+1.36%) |
Sep 17, 2018 | 146.79 | 147.25 | 145.48 | 145.87 | 2,239,396 | -0.32(-0.22%) |
Sep 14, 2018 | 145.66 | 147.39 | 145.31 | 146.19 | 3,277,562 | +0.67(+0.46%) |
Sep 13, 2018 | 145.70 | 146.26 | 143.65 | 145.52 | 3,328,151 | -0.67(-0.46%) |
Sep 12, 2018 | 145.94 | 147.61 | 145.17 | 146.19 | 3,784,400 | +1.91(+1.32%) |
Sep 11, 2018 | 141.17 | 145.17 | 140.67 | 144.28 | 4,142,541 | +2.72(+1.92%) |
Sep 10, 2018 | 142.23 | 142.90 | 141.13 | 141.56 | 3,206,797 | +0.25(+0.18%) |
Sep 07, 2018 | 141.17 | 141.95 | 139.40 | 141.31 | 4,686,513 | -1.52(-1.06%) |
Sep 06, 2018 | 146.97 | 146.97 | 141.97 | 142.83 | 3,799,064 | -4.28(-2.91%) |
Sep 05, 2018 | 147.08 | 147.57 | 144.67 | 147.11 | 2,922,572 | -0.96(-0.64%) |
Sep 04, 2018 | 150.97 | 151.25 | 147.43 | 148.07 | 2,962,373 | -1.70(-1.13%) |
Aug 31, 2018 | 149.76 | 149.76 | 149.76 | 0 | -0.99(-0.66%) | |
Aug 30, 2018 | 150.15 | 151.04 | 148.88 | 150.75 | 4,535,094 | +0.81(+0.54%) |
Aug 29, 2018 | 148.74 | 150.75 | 147.78 | 149.94 | 3,210,993 | +1.88(+1.27%) |
Aug 28, 2018 | 149.48 | 149.98 | 146.97 | 148.07 | 2,975,706 | -1.03(-0.69%) |
Aug 27, 2018 | 149.34 | 150.29 | 148.67 | 149.09 | 2,469,423 | +0.35(+0.24%) |
Aug 24, 2018 | 148.56 | 149.98 | 148.10 | 148.74 | 3,461,890 | +1.91(+1.30%) |
Aug 23, 2018 | 146.33 | 147.27 | 145.56 | 146.83 | 2,250,679 | -0.67(-0.46%) |
Aug 22, 2018 | 146.30 | 147.89 | 145.98 | 147.50 | 4,168,469 | +2.94(+2.03%) |
Aug 21, 2018 | 143.29 | 145.77 | 143.19 | 144.56 | 3,758,388 | +2.69(+1.89%) |
Aug 20, 2018 | 140.35 | 142.38 | 140.14 | 141.88 | 3,237,274 | +1.45(+1.03%) |
Aug 17, 2018 | 140.43 | 141.38 | 139.74 | 140.43 | 3,259,355 | +0.81(+0.58%) |
Aug 16, 2018 | 139.47 | 140.69 | 138.76 | 139.61 | 5,686,859 | +1.31(+0.95%) |
Aug 15, 2018 | 143.43 | 143.61 | 137.17 | 138.30 | 12,237,255 | -6.76(-4.66%) |
Aug 14, 2018 | 145.66 | 146.14 | 143.91 | 145.06 | 3,803,097 | +1.20(+0.84%) |
Aug 13, 2018 | 146.93 | 147.68 | 143.72 | 143.86 | 3,760,162 | -3.68(-2.49%) |
Aug 10, 2018 | 146.30 | 147.76 | 145.41 | 147.53 | 3,048,028 | +1.41(+0.97%) |
Aug 09, 2018 | 147.50 | 147.92 | 145.73 | 146.12 | 2,581,881 | -1.38(-0.93%) |
Aug 08, 2018 | 148.17 | 148.77 | 146.14 | 147.50 | 5,266,464 | -2.34(-1.56%) |
Aug 07, 2018 | 151.43 | 151.80 | 149.60 | 149.84 | 3,110,972 | +0.28(+0.19%) |
Aug 06, 2018 | 149.41 | 150.97 | 148.14 | 149.55 | 3,270,654 | +0.99(+0.67%) |
Aug 03, 2018 | 150.01 | 150.44 | 147.25 | 148.56 | 3,197,950 | -1.66(-1.11%) |
Aug 02, 2018 | 148.49 | 150.58 | 147.32 | 150.22 | 2,848,669 | +0.46(+0.31%) |
Aug 01, 2018 | 150.61 | 150.68 | 147.64 | 149.76 | 4,879,180 | -2.41(-1.58%) |
Jul 31, 2018 | 151.81 | 152.86 | 149.87 | 152.17 | 3,770,546 | +0.04(+0.02%) |
Jul 30, 2018 | 151.36 | 152.89 | 151.02 | 152.13 | 4,350,416 | +2.69(+1.80%) |
Jul 27, 2018 | 151.78 | 152.88 | 148.99 | 149.44 | 3,337,073 | -3.11(-2.04%) |
Jul 26, 2018 | 152.06 | 153.62 | 151.57 | 152.56 | 2,768,916 | +0.50(+0.33%) |
Jul 25, 2018 | 151.07 | 152.20 | 150.01 | 152.06 | 3,680,468 | +1.06(+0.70%) |
Jul 24, 2018 | 150.26 | 152.77 | 150.12 | 151.00 | 3,761,115 | +1.38(+0.92%) |
Jul 23, 2018 | 150.79 | 151.32 | 149.20 | 149.62 | 2,205,647 | -0.71(-0.47%) |
Jul 20, 2018 | 151.36 | 151.57 | 149.05 | 150.33 | 4,012,693 | -0.60(-0.40%) |
Jul 19, 2018 | 149.44 | 151.55 | 149.38 | 150.93 | 4,091,786 | +0.78(+0.52%) |
Jul 18, 2018 | 148.81 | 150.62 | 146.37 | 150.15 | 5,059,850 | +0.39(+0.26%) |
Jul 17, 2018 | 149.09 | 150.86 | 147.96 | 149.76 | 3,900,123 | +0.07(+0.05%) |
Jul 16, 2018 | 150.37 | 151.81 | 147.39 | 149.69 | 5,148,406 | -3.08(-2.01%) |
Jul 13, 2018 | 152.56 | 154.77 | 152.17 | 152.77 | 4,243,353 | +0.07(+0.05%) |
Jul 12, 2018 | 154.12 | 154.26 | 150.75 | 152.70 | 5,004,361 | -0.39(-0.25%) |
Jul 11, 2018 | 155.60 | 157.58 | 151.64 | 153.09 | 5,772,561 | -4.14(-2.63%) |
Jul 10, 2018 | 158.82 | 160.76 | 156.45 | 157.23 | 4,935,525 | -0.25(-0.16%) |
Jul 09, 2018 | 154.40 | 157.67 | 154.26 | 157.47 | 4,221,388 | +3.93(+2.56%) |
Jul 06, 2018 | 149.84 | 153.97 | 149.44 | 153.55 | 2,919,127 | +2.80(+1.85%) |
Jul 05, 2018 | 152.13 | 152.77 | 149.64 | 150.75 | 3,364,086 | -0.21(-0.14%) |
Jul 03, 2018 | 150.97 | 150.97 | 150.97 | 0 | +1.56(+1.04%) |