Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.10 | 134.33 | 130.94 | 131.01 | 898,000 | -1.98(-1.49%) |
Sep 27, 2018 | 133.94 | 136.44 | 132.54 | 132.99 | 420,113 | -2.29(-1.69%) |
Sep 26, 2018 | 136.15 | 138.51 | 134.62 | 135.28 | 498,430 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 135.76 | 131.05 | 135.29 | 662,598 | +1.28(+0.96%) |
Sep 24, 2018 | 136.04 | 138.39 | 132.08 | 134.01 | 962,762 | -2.48(-1.82%) |
Sep 21, 2018 | 136.69 | 138.74 | 136.12 | 136.49 | 507,700 | -0.18(-0.13%) |
Sep 20, 2018 | 136.10 | 137.68 | 134.42 | 136.67 | 527,691 | +1.20(+0.89%) |
Sep 19, 2018 | 135.00 | 137.70 | 133.88 | 135.47 | 739,321 | +0.36(+0.27%) |
Sep 18, 2018 | 135.74 | 136.93 | 133.12 | 135.11 | 977,196 | -1.83(-1.34%) |
Sep 17, 2018 | 136.27 | 142.60 | 134.91 | 136.94 | 1,639,443 | +0.24(+0.18%) |
Sep 14, 2018 | 135.93 | 140.66 | 135.18 | 136.70 | 1,794,600 | +1.42(+1.05%) |
Sep 13, 2018 | 130.89 | 135.91 | 128.68 | 135.28 | 2,194,158 | +4.43(+3.39%) |
Sep 12, 2018 | 124.15 | 132.16 | 123.95 | 130.85 | 1,892,200 | +6.73(+5.42%) |
Sep 11, 2018 | 125.78 | 126.82 | 122.16 | 124.12 | 1,419,587 | -1.88(-1.49%) |
Sep 10, 2018 | 130.47 | 131.50 | 125.90 | 126.00 | 1,610,421 | -0.15(-0.12%) |
Sep 07, 2018 | 128.37 | 133.00 | 124.20 | 126.15 | 2,388,800 | -3.42(-2.64%) |
Sep 06, 2018 | 131.00 | 132.36 | 122.10 | 129.57 | 3,488,556 | -1.94(-1.48%) |
Sep 05, 2018 | 142.84 | 147.25 | 130.13 | 131.51 | 5,748,955 | -19.77(-13.07%) |
Sep 04, 2018 | 161.78 | 162.10 | 147.80 | 151.28 | 4,443,857 | -7.72(-4.86%) |
Aug 31, 2018 | 159.00 | 159.00 | 159.00 | 0 | +1.98(+1.26%) | |
Aug 30, 2018 | 157.91 | 159.16 | 155.21 | 157.02 | 628,386 | -1.92(-1.21%) |
Aug 29, 2018 | 159.85 | 159.85 | 155.55 | 158.94 | 561,684 | -0.21(-0.13%) |
Aug 28, 2018 | 155.55 | 161.07 | 154.80 | 159.15 | 944,734 | +5.63(+3.67%) |
Aug 27, 2018 | 156.96 | 158.30 | 152.26 | 153.52 | 447,245 | -2.82(-1.80%) |
Aug 24, 2018 | 158.18 | 161.39 | 154.54 | 156.34 | 1,040,300 | -1.84(-1.16%) |
Aug 23, 2018 | 157.44 | 159.00 | 155.25 | 158.18 | 945,473 | +3.42(+2.21%) |
Aug 22, 2018 | 151.82 | 157.39 | 151.82 | 154.76 | 987,158 | +4.46(+2.97%) |
Aug 21, 2018 | 150.02 | 152.47 | 148.75 | 150.30 | 722,644 | +0.60(+0.40%) |
Aug 20, 2018 | 150.97 | 154.81 | 149.26 | 149.70 | 679,288 | -1.25(-0.83%) |
Aug 17, 2018 | 149.12 | 153.06 | 147.31 | 150.95 | 694,700 | +1.59(+1.06%) |
Aug 16, 2018 | 150.13 | 152.32 | 148.50 | 149.36 | 384,786 | +0.71(+0.48%) |
Aug 15, 2018 | 152.18 | 153.21 | 146.44 | 148.65 | 628,562 | -4.45(-2.91%) |
Aug 14, 2018 | 150.08 | 153.38 | 148.81 | 153.10 | 786,048 | +1.48(+0.98%) |
Aug 13, 2018 | 145.00 | 152.48 | 144.93 | 151.62 | 1,073,587 | +7.22(+5.00%) |
Aug 10, 2018 | 143.24 | 146.91 | 142.09 | 144.40 | 429,000 | -0.14(-0.10%) |
Aug 09, 2018 | 141.81 | 145.84 | 141.61 | 144.54 | 491,543 | +3.32(+2.35%) |
Aug 08, 2018 | 140.00 | 141.52 | 138.79 | 141.22 | 300,212 | +1.21(+0.86%) |
Aug 07, 2018 | 138.53 | 141.34 | 136.87 | 140.01 | 364,111 | +1.52(+1.10%) |
Aug 06, 2018 | 135.23 | 139.93 | 133.71 | 138.49 | 495,082 | +3.75(+2.78%) |
Aug 03, 2018 | 133.22 | 135.67 | 132.51 | 134.74 | 524,500 | +2.09(+1.58%) |
Aug 02, 2018 | 132.23 | 133.44 | 130.00 | 132.65 | 492,801 | +0.20(+0.15%) |
Aug 01, 2018 | 134.88 | 134.88 | 132.00 | 132.45 | 688,140 | -3.41(-2.51%) |
Jul 31, 2018 | 135.21 | 137.35 | 132.25 | 135.86 | 948,383 | +0.42(+0.31%) |
Jul 30, 2018 | 137.80 | 138.11 | 133.16 | 135.44 | 1,207,267 | -2.24(-1.63%) |
Jul 27, 2018 | 139.25 | 142.80 | 136.17 | 137.68 | 449,400 | -1.78(-1.28%) |
Jul 26, 2018 | 137.02 | 143.37 | 136.37 | 139.46 | 746,938 | +2.55(+1.86%) |
Jul 25, 2018 | 137.47 | 137.99 | 133.86 | 136.91 | 666,712 | -0.75(-0.54%) |
Jul 24, 2018 | 137.38 | 138.86 | 134.02 | 137.66 | 589,777 | +1.00(+0.73%) |
Jul 23, 2018 | 133.87 | 138.28 | 133.87 | 136.66 | 610,280 | +1.87(+1.39%) |
Jul 20, 2018 | 138.07 | 138.59 | 134.00 | 134.79 | 541,306 | -3.83(-2.76%) |
Jul 19, 2018 | 132.90 | 139.78 | 132.76 | 138.62 | 965,199 | +5.03(+3.77%) |
Jul 18, 2018 | 138.54 | 139.32 | 130.90 | 133.59 | 1,165,665 | -4.81(-3.48%) |
Jul 17, 2018 | 136.68 | 139.50 | 134.51 | 138.40 | 779,059 | +0.71(+0.52%) |
Jul 16, 2018 | 142.60 | 143.20 | 136.01 | 137.69 | 1,538,668 | -5.51(-3.85%) |
Jul 13, 2018 | 134.44 | 145.47 | 134.44 | 143.20 | 1,930,337 | +9.86(+7.39%) |
Jul 12, 2018 | 135.86 | 131.70 | 133.34 | 648,776 | +0.56(+0.42%) | |
Jul 11, 2018 | 136.16 | 137.00 | 128.20 | 132.78 | 1,586,259 | -6.04(-4.35%) |
Jul 10, 2018 | 137.56 | 139.36 | 134.46 | 138.82 | 848,850 | +1.84(+1.34%) |
Jul 09, 2018 | 136.01 | 137.97 | 134.43 | 136.98 | 575,756 | +1.22(+0.90%) |
Jul 06, 2018 | 136.19 | 137.97 | 134.20 | 135.76 | 602,267 | -0.46(-0.34%) |
Jul 05, 2018 | 138.53 | 134.51 | 136.22 | 626,986 | -2.31(-1.67%) | |
Jul 03, 2018 | 138.53 | 138.53 | 138.53 | 0 | -0.68(-0.49%) |