Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.35 | 139.62 | 137.97 | 138.19 | 1,096,732 | -0.89(-0.64%) |
Sep 27, 2018 | 140.46 | 140.55 | 138.88 | 139.08 | 977,422 | -1.50(-1.07%) |
Sep 26, 2018 | 142.87 | 143.62 | 140.30 | 140.58 | 1,201,225 | -1.01(-0.71%) |
Sep 25, 2018 | 143.66 | 143.66 | 141.29 | 141.59 | 973,551 | -1.31(-0.92%) |
Sep 24, 2018 | 145.52 | 145.67 | 142.82 | 142.90 | 944,857 | -2.39(-1.65%) |
Sep 21, 2018 | 145.00 | 145.93 | 144.89 | 145.30 | 1,688,022 | +0.10(+0.07%) |
Sep 20, 2018 | 144.95 | 146.32 | 144.39 | 145.19 | 1,157,797 | +0.72(+0.50%) |
Sep 19, 2018 | 142.20 | 144.79 | 142.20 | 144.47 | 850,906 | +2.44(+1.72%) |
Sep 18, 2018 | 142.34 | 142.55 | 141.32 | 142.03 | 1,023,078 | -0.51(-0.36%) |
Sep 17, 2018 | 143.83 | 144.71 | 142.29 | 142.54 | 1,007,673 | -1.26(-0.88%) |
Sep 14, 2018 | 143.99 | 144.71 | 143.59 | 143.80 | 827,162 | +0.18(+0.12%) |
Sep 13, 2018 | 146.96 | 146.96 | 143.41 | 143.62 | 1,407,277 | -2.89(-1.97%) |
Sep 12, 2018 | 149.28 | 149.79 | 146.45 | 146.51 | 970,588 | -3.73(-2.48%) |
Sep 11, 2018 | 149.50 | 151.02 | 149.02 | 150.24 | 761,981 | +0.32(+0.21%) |
Sep 10, 2018 | 150.69 | 151.14 | 149.86 | 149.92 | 960,309 | -0.25(-0.17%) |
Sep 07, 2018 | 150.83 | 150.83 | 149.48 | 150.18 | 804,301 | +0.14(+0.10%) |
Sep 06, 2018 | 150.58 | 151.03 | 149.69 | 150.03 | 900,616 | -0.92(-0.61%) |
Sep 05, 2018 | 150.57 | 151.82 | 150.23 | 150.95 | 1,399,793 | +0.32(+0.21%) |
Sep 04, 2018 | 149.47 | 151.11 | 148.24 | 150.63 | 987,895 | +1.85(+1.24%) |
Aug 31, 2018 | 148.78 | 148.78 | 148.78 | 0 | +1.50(+1.02%) | |
Aug 30, 2018 | 148.04 | 148.15 | 146.79 | 147.28 | 780,312 | -1.03(-0.69%) |
Aug 29, 2018 | 148.62 | 148.70 | 147.46 | 148.31 | 858,840 | -0.20(-0.13%) |
Aug 28, 2018 | 148.50 | 148.80 | 147.68 | 148.50 | 1,075,832 | +0.46(+0.31%) |
Aug 27, 2018 | 147.77 | 148.75 | 147.25 | 148.05 | 631,914 | +0.81(+0.55%) |
Aug 24, 2018 | 148.05 | 148.25 | 147.13 | 147.24 | 665,312 | -0.22(-0.15%) |
Aug 23, 2018 | 147.70 | 148.08 | 147.04 | 147.45 | 622,495 | -0.37(-0.25%) |
Aug 22, 2018 | 147.42 | 148.01 | 146.86 | 147.82 | 415,457 | -0.06(-0.04%) |
Aug 21, 2018 | 146.65 | 148.81 | 146.29 | 147.88 | 1,105,779 | +1.29(+0.88%) |
Aug 20, 2018 | 147.19 | 147.60 | 145.94 | 146.59 | 1,016,046 | -0.80(-0.54%) |
Aug 17, 2018 | 147.65 | 148.50 | 146.64 | 147.40 | 1,068,379 | -0.36(-0.24%) |
Aug 16, 2018 | 145.82 | 148.34 | 145.70 | 147.75 | 865,503 | +2.74(+1.89%) |
Aug 15, 2018 | 145.05 | 146.03 | 144.34 | 145.01 | 879,392 | -1.18(-0.81%) |
Aug 14, 2018 | 144.92 | 146.95 | 144.46 | 146.19 | 1,033,789 | +1.69(+1.17%) |
Aug 13, 2018 | 145.07 | 146.14 | 144.22 | 144.50 | 751,816 | -0.78(-0.53%) |
Aug 10, 2018 | 145.22 | 145.98 | 144.10 | 145.27 | 893,070 | -1.65(-1.13%) |
Aug 09, 2018 | 147.74 | 147.86 | 146.34 | 146.93 | 492,113 | -1.01(-0.68%) |
Aug 08, 2018 | 146.78 | 148.45 | 145.85 | 147.94 | 501,580 | +1.31(+0.89%) |
Aug 07, 2018 | 146.56 | 147.78 | 146.50 | 146.63 | 468,378 | +0.33(+0.23%) |
Aug 06, 2018 | 145.77 | 146.40 | 144.44 | 146.29 | 795,421 | +0.63(+0.43%) |
Aug 03, 2018 | 145.48 | 146.12 | 144.57 | 145.67 | 805,415 | -0.18(-0.13%) |
Aug 02, 2018 | 143.92 | 146.30 | 143.52 | 145.85 | 861,670 | +0.91(+0.63%) |
Aug 01, 2018 | 145.55 | 146.54 | 144.21 | 144.94 | 888,512 | +0.17(+0.12%) |
Jul 31, 2018 | 147.03 | 147.03 | 144.66 | 144.76 | 739,496 | -1.92(-1.31%) |
Jul 30, 2018 | 146.88 | 148.15 | 146.50 | 146.69 | 891,360 | +0.04(+0.03%) |
Jul 27, 2018 | 144.80 | 146.74 | 143.82 | 146.64 | 1,243,209 | +2.21(+1.53%) |
Jul 26, 2018 | 144.24 | 145.41 | 144.04 | 144.44 | 1,743,301 | +0.63(+0.44%) |
Jul 25, 2018 | 144.56 | 144.86 | 142.65 | 143.81 | 1,469,759 | -0.84(-0.58%) |
Jul 24, 2018 | 146.02 | 146.47 | 144.00 | 144.66 | 1,111,652 | -1.18(-0.81%) |
Jul 23, 2018 | 144.44 | 145.97 | 144.19 | 145.83 | 1,124,766 | +1.36(+0.94%) |
Jul 20, 2018 | 144.20 | 145.51 | 143.80 | 144.47 | 1,541,571 | +0.19(+0.13%) |
Jul 19, 2018 | 145.64 | 145.79 | 143.22 | 144.28 | 1,086,018 | -1.43(-0.98%) |
Jul 18, 2018 | 140.25 | 146.43 | 138.69 | 145.71 | 2,081,064 | +4.99(+3.55%) |
Jul 17, 2018 | 140.60 | 141.89 | 140.31 | 140.71 | 1,568,437 | +0.32(+0.23%) |
Jul 16, 2018 | 139.34 | 141.69 | 139.34 | 140.40 | 1,818,024 | +1.39(+1.00%) |
Jul 13, 2018 | 140.77 | 141.72 | 138.23 | 139.00 | 2,640,418 | -2.00(-1.42%) |
Jul 12, 2018 | 143.79 | 143.83 | 140.51 | 141.00 | 2,086,243 | -1.66(-1.17%) |
Jul 11, 2018 | 143.06 | 143.95 | 142.45 | 142.66 | 1,249,074 | -0.89(-0.62%) |
Jul 10, 2018 | 144.45 | 144.52 | 142.46 | 143.55 | 2,167,726 | -0.59(-0.41%) |
Jul 09, 2018 | 141.97 | 144.75 | 141.66 | 144.14 | 1,327,718 | +3.04(+2.15%) |
Jul 06, 2018 | 140.61 | 141.85 | 140.12 | 141.10 | 993,288 | -0.10(-0.07%) |
Jul 05, 2018 | 142.27 | 142.47 | 140.84 | 141.20 | 813,156 | +0.02(+0.01%) |
Jul 03, 2018 | 141.18 | 141.18 | 141.18 | 0 | -0.86(-0.61%) |