Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.57 | 141.17 | 137.34 | 139.69 | 2,340,405 | +1.04(+0.75%) |
Sep 27, 2018 | 138.32 | 139.73 | 136.78 | 138.66 | 2,430,804 | +1.62(+1.18%) |
Sep 26, 2018 | 136.33 | 139.75 | 135.87 | 137.03 | 3,746,930 | -2.28(-1.64%) |
Sep 25, 2018 | 142.74 | 142.74 | 138.60 | 139.32 | 3,725,017 | -3.18(-2.23%) |
Sep 24, 2018 | 142.70 | 143.00 | 140.44 | 142.50 | 2,150,154 | -0.87(-0.60%) |
Sep 21, 2018 | 141.36 | 144.16 | 141.36 | 143.36 | 4,551,151 | +0.37(+0.26%) |
Sep 20, 2018 | 142.60 | 144.61 | 142.12 | 142.99 | 2,657,358 | +1.92(+1.36%) |
Sep 19, 2018 | 143.07 | 143.07 | 140.63 | 141.07 | 2,281,993 | -0.42(-0.30%) |
Sep 18, 2018 | 140.30 | 143.17 | 140.30 | 141.49 | 1,658,458 | +1.43(+1.02%) |
Sep 17, 2018 | 140.75 | 142.20 | 139.81 | 140.06 | 2,107,480 | -1.25(-0.89%) |
Sep 14, 2018 | 141.59 | 143.42 | 139.87 | 141.32 | 2,698,764 | +0.31(+0.22%) |
Sep 13, 2018 | 139.97 | 142.19 | 139.07 | 141.00 | 3,417,826 | +2.53(+1.83%) |
Sep 12, 2018 | 138.36 | 139.79 | 137.23 | 138.47 | 5,431,983 | -4.63(-3.24%) |
Sep 11, 2018 | 142.73 | 143.84 | 141.07 | 143.10 | 3,800,995 | -2.72(-1.87%) |
Sep 10, 2018 | 147.63 | 147.65 | 144.72 | 145.83 | 2,507,166 | -0.11(-0.08%) |
Sep 07, 2018 | 145.04 | 147.62 | 144.97 | 145.94 | 3,491,911 | -0.43(-0.29%) |
Sep 06, 2018 | 155.74 | 156.25 | 146.31 | 146.37 | 6,194,755 | -10.97(-6.97%) |
Sep 05, 2018 | 156.03 | 157.59 | 154.71 | 157.33 | 3,196,569 | +0.07(+0.05%) |
Sep 04, 2018 | 157.07 | 158.14 | 153.95 | 157.26 | 2,849,613 | -1.03(-0.65%) |
Aug 31, 2018 | 158.29 | 158.29 | 158.29 | 0 | +0.57(+0.36%) | |
Aug 30, 2018 | 157.75 | 159.69 | 157.43 | 157.73 | 2,356,197 | -0.14(-0.09%) |
Aug 29, 2018 | 158.47 | 159.99 | 157.18 | 157.86 | 2,536,400 | -1.39(-0.87%) |
Aug 28, 2018 | 158.42 | 159.42 | 156.20 | 159.25 | 3,879,394 | -1.89(-1.17%) |
Aug 27, 2018 | 158.21 | 162.85 | 158.16 | 161.15 | 3,464,886 | +3.43(+2.17%) |
Aug 24, 2018 | 159.16 | 159.26 | 156.78 | 157.72 | 2,200,623 | -0.28(-0.18%) |
Aug 23, 2018 | 157.84 | 159.54 | 157.57 | 158.00 | 2,429,675 | -0.28(-0.18%) |
Aug 22, 2018 | 158.60 | 160.12 | 157.94 | 158.28 | 1,878,704 | -1.20(-0.75%) |
Aug 21, 2018 | 157.53 | 160.50 | 156.91 | 159.48 | 2,973,509 | +2.84(+1.82%) |
Aug 20, 2018 | 155.07 | 157.31 | 152.70 | 156.64 | 2,774,618 | +1.25(+0.81%) |
Aug 17, 2018 | 156.25 | 156.49 | 152.10 | 155.38 | 4,613,710 | -4.01(-2.51%) |
Aug 16, 2018 | 159.02 | 161.59 | 157.57 | 159.39 | 2,842,887 | +1.34(+0.85%) |
Aug 15, 2018 | 159.53 | 159.88 | 156.28 | 158.06 | 3,188,067 | -3.53(-2.18%) |
Aug 14, 2018 | 163.31 | 164.29 | 161.34 | 161.59 | 2,099,685 | -1.34(-0.82%) |
Aug 13, 2018 | 163.57 | 163.79 | 161.00 | 162.92 | 2,388,730 | +0.05(+0.03%) |
Aug 10, 2018 | 165.13 | 165.92 | 162.27 | 162.88 | 3,239,209 | -5.84(-3.46%) |
Aug 09, 2018 | 170.72 | 171.60 | 167.12 | 168.72 | 3,598,622 | -5.06(-2.91%) |
Aug 08, 2018 | 169.23 | 174.22 | 168.92 | 173.78 | 2,327,794 | +3.76(+2.21%) |
Aug 07, 2018 | 172.61 | 172.82 | 167.95 | 170.02 | 2,982,635 | -2.19(-1.27%) |
Aug 06, 2018 | 170.29 | 172.46 | 170.25 | 172.21 | 1,960,757 | +0.93(+0.54%) |
Aug 03, 2018 | 170.83 | 172.01 | 169.94 | 171.28 | 1,648,417 | +0.17(+0.10%) |
Aug 02, 2018 | 168.07 | 172.00 | 167.92 | 171.10 | 1,989,249 | +0.74(+0.43%) |
Aug 01, 2018 | 173.64 | 174.49 | 169.95 | 170.37 | 2,798,284 | -3.98(-2.28%) |
Jul 31, 2018 | 173.82 | 179.88 | 173.52 | 174.34 | 3,736,742 | +2.56(+1.49%) |
Jul 30, 2018 | 173.29 | 173.76 | 169.99 | 171.78 | 3,731,296 | -1.99(-1.15%) |
Jul 27, 2018 | 169.19 | 176.91 | 168.78 | 173.78 | 8,828,629 | +11.67(+7.20%) |
Jul 26, 2018 | 157.53 | 162.45 | 157.30 | 162.11 | 4,192,834 | +4.08(+2.58%) |
Jul 25, 2018 | 158.66 | 159.45 | 155.87 | 158.03 | 2,453,907 | -0.54(-0.34%) |
Jul 24, 2018 | 161.12 | 163.87 | 158.21 | 158.57 | 2,515,603 | -1.33(-0.83%) |
Jul 23, 2018 | 161.23 | 161.41 | 156.87 | 159.89 | 2,509,423 | -2.72(-1.67%) |
Jul 20, 2018 | 162.95 | 163.19 | 160.86 | 162.61 | 1,881,922 | -0.38(-0.24%) |
Jul 19, 2018 | 164.71 | 165.96 | 162.63 | 162.99 | 2,203,332 | -2.83(-1.70%) |
Jul 18, 2018 | 167.39 | 168.16 | 163.74 | 165.82 | 3,605,450 | +3.73(+2.30%) |
Jul 17, 2018 | 155.95 | 162.82 | 155.95 | 162.09 | 2,645,871 | +4.98(+3.17%) |
Jul 16, 2018 | 156.49 | 158.12 | 156.17 | 157.10 | 2,048,650 | +0.00(+0.00%) |
Jul 13, 2018 | 156.63 | 157.10 | 2,333,828 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.57 | 158.59 | 155.29 | 156.67 | 2,937,269 | +1.88(+1.22%) |
Jul 11, 2018 | 159.58 | 160.94 | 154.39 | 154.79 | 3,772,385 | -6.53(-4.05%) |
Jul 10, 2018 | 161.89 | 162.72 | 160.13 | 161.32 | 2,156,917 | -0.57(-0.35%) |
Jul 09, 2018 | 160.71 | 161.98 | 157.57 | 161.89 | 2,247,773 | +2.89(+1.82%) |
Jul 06, 2018 | 156.66 | 159.21 | 154.55 | 159.00 | 2,574,641 | +1.87(+1.19%) |
Jul 05, 2018 | 154.84 | 157.57 | 154.84 | 157.13 | 2,608,915 | +4.18(+2.73%) |
Jul 03, 2018 | 152.95 | 152.95 | 152.95 | 0 | -5.31(-3.35%) |