Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 161.25 | 164.14 | 161.25 | 162.49 | 1,525,200 | +1.25(+0.78%) |
Sep 27, 2018 | 160.00 | 161.50 | 158.66 | 161.24 | 1,682,748 | +2.28(+1.43%) |
Sep 26, 2018 | 157.75 | 159.88 | 156.77 | 158.96 | 1,010,310 | +0.55(+0.35%) |
Sep 25, 2018 | 157.55 | 159.08 | 157.08 | 158.41 | 1,220,388 | +1.07(+0.68%) |
Sep 24, 2018 | 156.79 | 157.78 | 156.03 | 157.34 | 1,196,230 | +0.35(+0.22%) |
Sep 21, 2018 | 156.59 | 158.13 | 154.63 | 156.99 | 2,070,800 | +1.02(+0.65%) |
Sep 20, 2018 | 155.45 | 156.40 | 154.39 | 155.97 | 1,240,527 | +0.76(+0.49%) |
Sep 19, 2018 | 158.63 | 158.63 | 154.05 | 155.21 | 1,621,153 | -3.23(-2.04%) |
Sep 18, 2018 | 155.69 | 158.94 | 153.80 | 158.44 | 1,434,171 | +3.06(+1.97%) |
Sep 17, 2018 | 159.10 | 160.68 | 154.82 | 155.38 | 2,618,560 | +1.67(+1.09%) |
Sep 14, 2018 | 154.73 | 155.64 | 152.47 | 153.71 | 1,193,400 | -0.89(-0.58%) |
Sep 13, 2018 | 153.16 | 154.82 | 152.20 | 154.60 | 1,271,806 | +1.59(+1.04%) |
Sep 12, 2018 | 153.30 | 154.07 | 150.87 | 153.01 | 1,372,282 | -0.22(-0.14%) |
Sep 11, 2018 | 154.17 | 155.25 | 152.20 | 153.23 | 1,486,503 | -0.88(-0.57%) |
Sep 10, 2018 | 151.50 | 154.78 | 151.50 | 154.11 | 1,364,500 | +3.29(+2.18%) |
Sep 07, 2018 | 150.74 | 153.99 | 150.59 | 150.82 | 2,052,300 | -0.18(-0.12%) |
Sep 06, 2018 | 153.57 | 154.97 | 150.78 | 151.00 | 2,365,800 | -1.74(-1.14%) |
Sep 05, 2018 | 157.17 | 157.29 | 152.08 | 152.74 | 2,637,379 | -4.55(-2.89%) |
Sep 04, 2018 | 154.86 | 160.00 | 154.71 | 157.29 | 4,463,407 | +2.36(+1.52%) |
Aug 31, 2018 | 154.93 | 154.93 | 154.93 | 0 | +17.93(+13.09%) | |
Aug 30, 2018 | 137.80 | 138.38 | 135.69 | 137.00 | 4,242,810 | -1.70(-1.23%) |
Aug 29, 2018 | 138.70 | 138.94 | 135.08 | 138.70 | 2,153,982 | +0.02(+0.01%) |
Aug 28, 2018 | 138.32 | 139.27 | 137.12 | 138.68 | 1,907,256 | +0.52(+0.38%) |
Aug 27, 2018 | 139.22 | 140.42 | 137.79 | 138.16 | 1,469,060 | -0.60(-0.43%) |
Aug 24, 2018 | 137.15 | 140.33 | 136.68 | 138.76 | 1,884,400 | +2.56(+1.88%) |
Aug 23, 2018 | 135.49 | 137.57 | 134.61 | 136.20 | 1,049,741 | +0.72(+0.53%) |
Aug 22, 2018 | 136.28 | 138.24 | 135.38 | 135.48 | 1,294,307 | -0.13(-0.10%) |
Aug 21, 2018 | 137.30 | 139.64 | 134.69 | 135.61 | 1,593,667 | -1.06(-0.78%) |
Aug 20, 2018 | 130.93 | 137.19 | 130.30 | 136.67 | 2,691,658 | +6.48(+4.98%) |
Aug 17, 2018 | 130.25 | 130.90 | 129.08 | 130.19 | 1,061,500 | +0.72(+0.56%) |
Aug 16, 2018 | 129.20 | 130.48 | 127.17 | 129.47 | 1,336,412 | +3.02(+2.39%) |
Aug 15, 2018 | 128.90 | 128.90 | 125.06 | 126.45 | 1,320,741 | -3.02(-2.33%) |
Aug 14, 2018 | 130.50 | 130.92 | 127.59 | 129.47 | 1,860,091 | -0.47(-0.36%) |
Aug 13, 2018 | 131.08 | 131.88 | 129.29 | 129.94 | 1,786,610 | -0.58(-0.44%) |
Aug 10, 2018 | 127.48 | 130.76 | 126.78 | 130.52 | 1,881,800 | +2.36(+1.84%) |
Aug 09, 2018 | 127.74 | 128.69 | 127.11 | 128.16 | 925,596 | +0.98(+0.77%) |
Aug 08, 2018 | 125.77 | 127.65 | 124.85 | 127.18 | 1,534,491 | +1.60(+1.27%) |
Aug 07, 2018 | 127.08 | 127.30 | 124.99 | 125.58 | 1,442,362 | -0.73(-0.58%) |
Aug 06, 2018 | 125.99 | 126.52 | 124.38 | 126.31 | 1,266,967 | +0.23(+0.18%) |
Aug 03, 2018 | 124.35 | 126.33 | 124.35 | 126.08 | 1,984,000 | +1.69(+1.36%) |
Aug 02, 2018 | 120.93 | 125.22 | 120.53 | 124.39 | 1,793,678 | +3.84(+3.19%) |
Aug 01, 2018 | 120.18 | 121.81 | 119.55 | 120.55 | 1,886,239 | +0.60(+0.50%) |
Jul 31, 2018 | 118.86 | 120.64 | 117.65 | 119.95 | 1,073,510 | +1.11(+0.93%) |
Jul 30, 2018 | 120.04 | 121.25 | 118.65 | 118.84 | 1,303,195 | -1.16(-0.97%) |
Jul 27, 2018 | 124.42 | 124.92 | 118.85 | 120.00 | 1,858,100 | -4.49(-3.61%) |
Jul 26, 2018 | 124.75 | 126.16 | 123.19 | 124.49 | 1,003,917 | -0.54(-0.43%) |
Jul 25, 2018 | 125.49 | 122.94 | 125.03 | 1,360,602 | +2.05(+1.67%) | |
Jul 24, 2018 | 125.93 | 126.39 | 122.40 | 122.98 | 1,687,949 | -2.39(-1.91%) |
Jul 23, 2018 | 126.45 | 126.97 | 125.07 | 125.37 | 1,273,797 | -1.08(-0.85%) |
Jul 20, 2018 | 127.60 | 128.90 | 126.29 | 126.45 | 1,409,531 | -1.34(-1.05%) |
Jul 19, 2018 | 128.70 | 129.01 | 127.00 | 127.79 | 1,069,999 | -1.02(-0.79%) |
Jul 18, 2018 | 129.36 | 129.95 | 127.52 | 128.81 | 1,155,757 | -0.64(-0.49%) |
Jul 17, 2018 | 127.02 | 130.41 | 127.02 | 129.45 | 2,422,951 | +2.19(+1.72%) |
Jul 16, 2018 | 125.27 | 127.49 | 124.79 | 127.26 | 905,275 | +1.81(+1.44%) |
Jul 13, 2018 | 124.91 | 125.45 | 880,973 | -0.27(-0.21%) | ||
Jul 12, 2018 | 126.47 | 126.64 | 125.02 | 125.72 | 762,819 | +0.06(+0.05%) |
Jul 11, 2018 | 126.19 | 126.45 | 124.62 | 125.66 | 1,060,531 | -1.72(-1.35%) |
Jul 10, 2018 | 126.85 | 128.23 | 126.27 | 127.38 | 1,224,501 | +0.85(+0.67%) |
Jul 09, 2018 | 130.00 | 130.49 | 125.88 | 126.53 | 2,048,959 | -2.01(-1.56%) |
Jul 06, 2018 | 124.73 | 128.88 | 124.50 | 128.54 | 2,077,243 | +4.02(+3.23%) |
Jul 05, 2018 | 125.81 | 125.81 | 123.95 | 124.52 | 1,323,527 | -0.71(-0.57%) |
Jul 03, 2018 | 125.23 | 125.23 | 125.23 | 0 | -0.25(-0.20%) |