Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 162.96 | 165.96 | 159.00 | 162.96 | 3,783 | -1.20(-0.73%) |
Sep 27, 2018 | 163.56 | 166.56 | 162.84 | 164.16 | 9,431 | +1.08(+0.66%) |
Sep 26, 2018 | 158.04 | 165.00 | 157.32 | 163.08 | 12,129 | +5.16(+3.27%) |
Sep 25, 2018 | 156.48 | 159.60 | 155.82 | 157.92 | 9,655 | +1.44(+0.92%) |
Sep 24, 2018 | 153.96 | 158.76 | 153.84 | 156.48 | 11,194 | +2.88(+1.87%) |
Sep 21, 2018 | 154.32 | 155.88 | 151.20 | 153.60 | 5,741 | -0.36(-0.23%) |
Sep 20, 2018 | 153.36 | 156.12 | 150.36 | 153.96 | 9,136 | +0.48(+0.31%) |
Sep 19, 2018 | 152.28 | 159.48 | 150.72 | 153.48 | 13,918 | +2.16(+1.43%) |
Sep 18, 2018 | 155.88 | 164.88 | 150.24 | 151.32 | 19,414 | -2.88(-1.87%) |
Sep 17, 2018 | 156.00 | 156.66 | 152.52 | 154.20 | 7,435 | -1.80(-1.15%) |
Sep 14, 2018 | 157.20 | 157.80 | 154.80 | 156.00 | 5,816 | -0.36(-0.23%) |
Sep 13, 2018 | 157.44 | 157.80 | 154.32 | 156.36 | 6,106 | -0.96(-0.61%) |
Sep 12, 2018 | 159.60 | 159.60 | 154.20 | 157.32 | 4,961 | -1.80(-1.13%) |
Sep 11, 2018 | 159.00 | 159.60 | 154.11 | 159.12 | 8,734 | +0.72(+0.45%) |
Sep 10, 2018 | 153.72 | 158.76 | 152.52 | 158.40 | 6,784 | +6.72(+4.43%) |
Sep 07, 2018 | 154.80 | 162.00 | 150.24 | 151.68 | 8,033 | -4.68(-2.99%) |
Sep 06, 2018 | 163.44 | 163.44 | 154.20 | 156.36 | 7,882 | -6.24(-3.84%) |
Sep 05, 2018 | 163.20 | 164.76 | 157.33 | 162.60 | 12,234 | +0.60(+0.37%) |
Sep 04, 2018 | 163.20 | 165.00 | 158.88 | 162.00 | 8,790 | -0.60(-0.37%) |
Aug 31, 2018 | 162.60 | 162.60 | 162.60 | 0 | +2.88(+1.80%) | |
Aug 30, 2018 | 159.60 | 161.76 | 158.28 | 159.72 | 11,425 | +1.08(+0.68%) |
Aug 29, 2018 | 154.32 | 162.96 | 153.12 | 158.64 | 12,750 | +4.20(+2.72%) |
Aug 28, 2018 | 152.28 | 154.80 | 150.24 | 154.44 | 9,891 | +2.28(+1.50%) |
Aug 27, 2018 | 150.24 | 153.24 | 148.68 | 152.16 | 11,003 | +1.56(+1.04%) |
Aug 24, 2018 | 155.16 | 157.80 | 145.44 | 150.60 | 19,100 | -4.32(-2.79%) |
Aug 23, 2018 | 155.04 | 155.76 | 150.12 | 154.92 | 21,140 | +0.84(+0.55%) |
Aug 22, 2018 | 142.08 | 157.80 | 142.08 | 154.08 | 35,549 | +12.24(+8.63%) |
Aug 21, 2018 | 135.48 | 144.12 | 135.48 | 141.84 | 15,314 | +5.76(+4.23%) |
Aug 20, 2018 | 138.12 | 141.00 | 134.40 | 136.08 | 9,880 | -1.32(-0.96%) |
Aug 17, 2018 | 138.60 | 139.44 | 136.08 | 137.40 | 7,966 | -0.72(-0.52%) |
Aug 16, 2018 | 135.12 | 141.60 | 133.80 | 138.12 | 12,306 | +2.76(+2.04%) |
Aug 15, 2018 | 132.00 | 137.04 | 130.56 | 135.36 | 21,736 | +1.44(+1.08%) |
Aug 14, 2018 | 141.00 | 141.84 | 132.48 | 133.92 | 28,577 | -7.80(-5.50%) |
Aug 13, 2018 | 147.12 | 149.34 | 140.40 | 141.72 | 20,485 | -5.28(-3.59%) |
Aug 10, 2018 | 151.80 | 154.08 | 146.16 | 147.00 | 16,633 | -6.48(-4.22%) |
Aug 09, 2018 | 155.76 | 155.76 | 153.00 | 153.48 | 10,918 | -2.88(-1.84%) |
Aug 08, 2018 | 159.24 | 159.24 | 152.64 | 156.36 | 15,319 | -0.96(-0.61%) |
Aug 07, 2018 | 158.64 | 159.96 | 151.32 | 157.32 | 20,008 | +1.80(+1.16%) |
Aug 06, 2018 | 162.60 | 162.60 | 154.92 | 155.52 | 24,033 | -4.80(-2.99%) |
Aug 03, 2018 | 165.36 | 166.56 | 158.40 | 160.32 | 18,400 | -4.80(-2.91%) |
Aug 02, 2018 | 158.40 | 166.32 | 156.24 | 165.12 | 22,546 | +2.64(+1.62%) |
Aug 01, 2018 | 162.96 | 166.32 | 159.24 | 162.48 | 14,675 | -0.48(-0.29%) |
Jul 31, 2018 | 166.68 | 167.04 | 160.56 | 162.96 | 11,653 | -3.24(-1.95%) |
Jul 30, 2018 | 160.32 | 167.28 | 159.60 | 166.20 | 15,580 | +5.52(+3.44%) |
Jul 27, 2018 | 170.88 | 172.68 | 159.00 | 160.68 | 33,316 | -10.20(-5.97%) |
Jul 26, 2018 | 172.20 | 173.64 | 168.60 | 170.88 | 15,163 | -2.16(-1.25%) |
Jul 25, 2018 | 171.00 | 176.88 | 170.40 | 173.04 | 20,060 | -0.12(-0.07%) |
Jul 24, 2018 | 184.20 | 185.88 | 170.16 | 173.16 | 49,418 | -10.20(-5.56%) |
Jul 23, 2018 | 180.60 | 187.20 | 180.48 | 183.36 | 31,564 | +3.36(+1.87%) |
Jul 20, 2018 | 190.08 | 178.80 | 180.00 | 104,235 | -0.24(-0.13%) | |
Jul 19, 2018 | 166.56 | 182.04 | 166.56 | 180.24 | 57,075 | +12.12(+7.21%) |
Jul 18, 2018 | 177.00 | 178.44 | 163.20 | 168.12 | 44,972 | -8.04(-4.56%) |
Jul 17, 2018 | 178.08 | 184.44 | 174.00 | 176.16 | 62,591 | -3.96(-2.20%) |
Jul 16, 2018 | 181.92 | 186.78 | 173.28 | 180.12 | 127,729 | -2.76(-1.51%) |
Jul 13, 2018 | 182.88 | 449,420 | +29.64(+19.34%) | |||
Jul 12, 2018 | 152.28 | 170.76 | 141.12 | 153.24 | 348,084 | +26.64(+21.04%) |
Jul 11, 2018 | 132.12 | 132.60 | 126.12 | 126.60 | 35,339 | -5.40(-4.09%) |
Jul 10, 2018 | 139.20 | 141.29 | 130.80 | 132.00 | 15,432 | -6.72(-4.84%) |
Jul 09, 2018 | 136.80 | 136.80 | 134.52 | 138.72 | 16,519 | +2.04(+1.49%) |
Jul 06, 2018 | 143.16 | 144.98 | 135.84 | 136.68 | 16,896 | -6.84(-4.77%) |
Jul 05, 2018 | 145.44 | 137.28 | 143.52 | 12,978 | +3.84(+2.75%) | |
Jul 03, 2018 | 139.68 | 139.68 | 139.68 | 0 | -1.80(-1.27%) |