Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.34 | 160.74 | 158.60 | 158.88 | 75,609 | -0.51(-0.32%) |
Sep 27, 2018 | 158.65 | 160.61 | 158.42 | 159.38 | 47,494 | +0.65(+0.41%) |
Sep 26, 2018 | 158.78 | 159.80 | 157.75 | 158.74 | 44,289 | +0.32(+0.20%) |
Sep 25, 2018 | 159.66 | 160.57 | 158.37 | 158.41 | 49,853 | -1.29(-0.81%) |
Sep 24, 2018 | 158.32 | 161.13 | 157.63 | 159.71 | 69,217 | +0.74(+0.46%) |
Sep 21, 2018 | 160.95 | 163.08 | 158.32 | 158.97 | 133,562 | -1.66(-1.03%) |
Sep 20, 2018 | 159.38 | 160.86 | 157.40 | 160.63 | 46,716 | +1.80(+1.13%) |
Sep 19, 2018 | 159.85 | 160.40 | 157.72 | 158.83 | 60,383 | -0.97(-0.61%) |
Sep 18, 2018 | 158.78 | 160.75 | 156.94 | 159.80 | 52,769 | +0.51(+0.32%) |
Sep 17, 2018 | 161.97 | 161.99 | 158.65 | 159.29 | 92,417 | -3.51(-2.15%) |
Sep 14, 2018 | 164.65 | 164.65 | 162.25 | 162.80 | 64,777 | -0.28(-0.17%) |
Sep 13, 2018 | 164.55 | 165.25 | 161.80 | 163.08 | 48,410 | -1.57(-0.95%) |
Sep 12, 2018 | 166.40 | 166.40 | 163.12 | 164.65 | 84,545 | -1.71(-1.03%) |
Sep 11, 2018 | 167.88 | 169.72 | 165.99 | 166.35 | 73,145 | -1.57(-0.93%) |
Sep 10, 2018 | 168.89 | 170.09 | 167.46 | 167.92 | 42,937 | -0.60(-0.36%) |
Sep 07, 2018 | 166.68 | 168.57 | 165.48 | 168.52 | 47,337 | +1.85(+1.11%) |
Sep 06, 2018 | 166.81 | 168.66 | 166.17 | 166.68 | 49,952 | -0.05(-0.03%) |
Sep 05, 2018 | 163.45 | 167.92 | 162.52 | 166.72 | 47,303 | +3.46(+2.12%) |
Sep 04, 2018 | 163.81 | 165.34 | 162.11 | 163.26 | 56,121 | -0.55(-0.34%) |
Aug 31, 2018 | 163.81 | 163.81 | 163.81 | 0 | +3.78(+2.37%) | |
Aug 30, 2018 | 159.75 | 160.95 | 159.12 | 160.03 | 32,681 | +0.74(+0.46%) |
Aug 29, 2018 | 159.71 | 161.28 | 159.11 | 159.29 | 42,198 | -0.74(-0.46%) |
Aug 28, 2018 | 161.28 | 162.20 | 159.75 | 160.03 | 54,072 | -1.06(-0.66%) |
Aug 27, 2018 | 161.97 | 162.52 | 160.84 | 161.09 | 49,013 | -0.41(-0.26%) |
Aug 24, 2018 | 160.08 | 161.97 | 159.94 | 161.51 | 37,154 | +1.57(+0.98%) |
Aug 23, 2018 | 159.89 | 160.68 | 158.97 | 159.94 | 29,024 | +0.00(+0.00%) |
Aug 22, 2018 | 159.43 | 160.08 | 158.69 | 159.94 | 31,681 | +0.51(+0.32%) |
Aug 21, 2018 | 160.58 | 161.09 | 159.01 | 159.43 | 53,826 | -0.83(-0.52%) |
Aug 20, 2018 | 158.51 | 160.58 | 158.14 | 160.26 | 60,056 | +1.75(+1.11%) |
Aug 17, 2018 | 155.28 | 158.55 | 155.28 | 158.51 | 65,210 | +2.72(+1.75%) |
Aug 16, 2018 | 153.94 | 156.52 | 153.78 | 155.78 | 41,220 | +2.45(+1.60%) |
Aug 15, 2018 | 154.08 | 154.63 | 152.23 | 153.34 | 54,632 | -0.97(-0.63%) |
Aug 14, 2018 | 152.65 | 154.31 | 152.23 | 154.31 | 56,767 | +1.89(+1.24%) |
Aug 13, 2018 | 152.09 | 153.82 | 152.00 | 152.41 | 37,870 | -0.23(-0.15%) |
Aug 10, 2018 | 151.63 | 153.80 | 149.75 | 152.65 | 33,796 | +0.65(+0.43%) |
Aug 09, 2018 | 153.48 | 154.12 | 151.81 | 152.00 | 28,928 | -0.78(-0.51%) |
Aug 08, 2018 | 153.71 | 153.84 | 151.91 | 152.78 | 37,840 | -0.74(-0.48%) |
Aug 07, 2018 | 152.74 | 154.68 | 151.08 | 153.52 | 91,710 | +1.20(+0.79%) |
Aug 06, 2018 | 150.06 | 152.69 | 150.06 | 152.32 | 61,126 | +2.49(+1.66%) |
Aug 03, 2018 | 148.31 | 150.89 | 148.31 | 149.83 | 63,694 | +1.34(+0.90%) |
Aug 02, 2018 | 147.57 | 149.09 | 147.57 | 148.49 | 59,815 | +0.51(+0.34%) |
Aug 01, 2018 | 147.47 | 148.95 | 146.00 | 147.98 | 73,474 | +0.14(+0.09%) |
Jul 31, 2018 | 148.81 | 151.63 | 147.61 | 147.84 | 91,773 | -0.28(-0.19%) |
Jul 30, 2018 | 147.20 | 149.18 | 147.20 | 148.12 | 60,107 | +0.42(+0.28%) |
Jul 27, 2018 | 149.41 | 149.55 | 147.29 | 147.71 | 55,136 | -1.66(-1.11%) |
Jul 26, 2018 | 148.77 | 150.47 | 148.77 | 149.37 | 52,840 | +1.06(+0.72%) |
Jul 25, 2018 | 147.61 | 148.58 | 147.47 | 148.31 | 57,357 | +0.32(+0.22%) |
Jul 24, 2018 | 149.37 | 149.37 | 146.64 | 147.98 | 55,210 | -1.29(-0.87%) |
Jul 23, 2018 | 147.75 | 149.37 | 146.83 | 149.28 | 44,584 | +1.85(+1.25%) |
Jul 20, 2018 | 148.72 | 147.20 | 147.43 | 78,564 | -1.38(-0.93%) | |
Jul 19, 2018 | 144.66 | 149.00 | 144.52 | 148.81 | 112,272 | +3.82(+2.64%) |
Jul 18, 2018 | 145.27 | 146.00 | 143.27 | 144.99 | 97,321 | -1.15(-0.79%) |
Jul 17, 2018 | 148.07 | 148.95 | 146.00 | 146.14 | 83,828 | -2.81(-1.88%) |
Jul 16, 2018 | 150.60 | 150.60 | 148.12 | 148.95 | 93,732 | -0.37(-0.25%) |
Jul 13, 2018 | 149.78 | 149.18 | 149.32 | 108,231 | +0.14(+0.09%) | |
Jul 12, 2018 | 145.96 | 149.82 | 145.22 | 149.18 | 122,803 | +3.96(+2.72%) |
Jul 11, 2018 | 134.14 | 146.91 | 133.86 | 145.22 | 351,138 | +4.42(+3.14%) |
Jul 10, 2018 | 139.52 | 141.27 | 138.09 | 140.81 | 213,242 | +1.70(+1.22%) |
Jul 09, 2018 | 140.30 | 140.30 | 138.46 | 139.10 | 82,715 | -0.55(-0.40%) |
Jul 06, 2018 | 139.33 | 140.30 | 139.33 | 139.66 | 60,626 | +0.28(+0.20%) |
Jul 05, 2018 | 138.09 | 139.56 | 137.26 | 139.38 | 69,795 | +1.70(+1.24%) |
Jul 03, 2018 | 137.68 | 137.68 | 137.68 | 0 | +2.30(+1.70%) |