Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 142.28 | 143.61 | 142.01 | 143.28 | 980,279 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,453 | +1.35(+0.95%) |
Sep 26, 2018 | 139.70 | 143.19 | 138.59 | 141.59 | 1,010,123 | +2.63(+1.89%) |
Sep 25, 2018 | 139.35 | 139.37 | 137.83 | 138.96 | 892,819 | -0.46(-0.33%) |
Sep 24, 2018 | 139.89 | 140.60 | 138.63 | 139.41 | 1,384,074 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,416 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.81 | 139.15 | 141.47 | 1,361,359 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.04 | 135.96 | 137.97 | 1,048,079 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.17 | 136.73 | 1,077,417 | -0.80(-0.58%) |
Sep 17, 2018 | 138.03 | 138.62 | 136.96 | 137.54 | 957,580 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.75 | 136.93 | 138.46 | 1,102,121 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.16 | 138.60 | 911,341 | +0.09(+0.06%) |
Sep 12, 2018 | 137.14 | 138.77 | 136.56 | 138.51 | 1,118,096 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.29 | 137.25 | 1,630,039 | +1.75(+1.29%) |
Sep 10, 2018 | 131.80 | 135.76 | 131.75 | 135.50 | 1,611,423 | +3.98(+3.03%) |
Sep 07, 2018 | 134.49 | 135.02 | 130.58 | 131.53 | 2,129,868 | -3.82(-2.82%) |
Sep 06, 2018 | 136.66 | 139.37 | 135.17 | 135.34 | 1,922,623 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.88 | 2,020,361 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.97 | 135.25 | 135.38 | 2,546,296 | -6.68(-4.70%) |
Aug 31, 2018 | 142.05 | 142.05 | 142.05 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.79 | 155.26 | 139.91 | 140.57 | 5,272,560 | -14.88(-9.57%) |
Aug 29, 2018 | 154.08 | 155.90 | 151.88 | 155.46 | 2,001,580 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.98 | 152.50 | 154.73 | 1,034,340 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,618 | +0.13(+0.08%) |
Aug 24, 2018 | 152.65 | 153.60 | 150.40 | 153.30 | 926,890 | +0.55(+0.36%) |
Aug 23, 2018 | 153.19 | 154.84 | 152.32 | 152.75 | 880,437 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.09 | 150.92 | 153.46 | 1,146,749 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.48 | 151.33 | 1,141,390 | +0.98(+0.65%) |
Aug 20, 2018 | 149.08 | 150.56 | 148.66 | 150.35 | 853,177 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.89 | 146.71 | 148.00 | 823,263 | +0.93(+0.63%) |
Aug 16, 2018 | 147.83 | 148.57 | 146.53 | 147.07 | 615,700 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.36 | 147.36 | 730,157 | -5.44(-3.56%) |
Aug 14, 2018 | 151.70 | 152.98 | 150.66 | 152.79 | 732,613 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.28 | 152.02 | 436,452 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.51 | 796,046 | -2.42(-1.56%) |
Aug 09, 2018 | 152.90 | 156.37 | 152.06 | 154.94 | 658,090 | +2.05(+1.34%) |
Aug 08, 2018 | 152.95 | 153.74 | 152.32 | 152.88 | 493,413 | +0.38(+0.25%) |
Aug 07, 2018 | 151.51 | 152.94 | 150.88 | 152.50 | 640,820 | +1.67(+1.10%) |
Aug 06, 2018 | 149.27 | 151.45 | 148.15 | 150.84 | 662,557 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.48 | 149.05 | 149.65 | 483,252 | +0.06(+0.04%) |
Aug 02, 2018 | 147.97 | 149.66 | 146.25 | 149.59 | 736,444 | +0.61(+0.41%) |
Aug 01, 2018 | 151.69 | 153.18 | 148.81 | 148.97 | 673,846 | -3.32(-2.18%) |
Jul 31, 2018 | 153.76 | 154.61 | 150.51 | 152.30 | 846,546 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.94 | 151.15 | 152.08 | 730,219 | -0.77(-0.51%) |
Jul 27, 2018 | 156.34 | 156.77 | 151.96 | 152.85 | 522,465 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.24 | 980,812 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,918 | +2.99(+1.95%) |
Jul 24, 2018 | 154.04 | 155.12 | 152.29 | 152.75 | 1,037,222 | -1.38(-0.89%) |
Jul 23, 2018 | 154.13 | 155.33 | 153.00 | 154.13 | 1,074,205 | +0.89(+0.58%) |
Jul 20, 2018 | 152.77 | 155.15 | 152.41 | 153.24 | 985,674 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.23 | 152.33 | 740,459 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.14 | 150.57 | 852,828 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.10 | 147.07 | 150.28 | 1,291,713 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.72 | 146.82 | 934,724 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.66 | 146.25 | 147.09 | 475,482 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.77 | 146.68 | 147.03 | 722,735 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.79 | 145.90 | 146.44 | 1,106,548 | -3.66(-2.44%) |
Jul 10, 2018 | 148.72 | 150.27 | 147.81 | 150.10 | 1,004,069 | +1.64(+1.10%) |
Jul 09, 2018 | 145.32 | 148.91 | 145.32 | 148.47 | 1,209,398 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.48 | 144.38 | 145.25 | 696,037 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,525 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) |