Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 150.81 | 152.88 | 150.54 | 152.80 | 778,465 | +2.03(+1.34%) |
Sep 27, 2018 | 150.47 | 151.52 | 150.34 | 150.77 | 488,309 | -0.01(-0.01%) |
Sep 26, 2018 | 151.02 | 152.04 | 150.66 | 150.78 | 527,814 | -0.25(-0.16%) |
Sep 25, 2018 | 151.25 | 151.46 | 150.36 | 151.03 | 703,300 | -0.64(-0.42%) |
Sep 24, 2018 | 152.12 | 152.94 | 150.65 | 151.66 | 628,857 | -1.04(-0.68%) |
Sep 21, 2018 | 152.64 | 153.91 | 151.83 | 152.70 | 1,211,694 | -0.28(-0.18%) |
Sep 20, 2018 | 152.91 | 153.29 | 152.19 | 152.98 | 426,214 | +0.30(+0.19%) |
Sep 19, 2018 | 153.39 | 153.65 | 152.44 | 152.68 | 491,859 | -0.28(-0.18%) |
Sep 18, 2018 | 151.82 | 153.45 | 151.82 | 152.96 | 758,187 | +1.16(+0.76%) |
Sep 17, 2018 | 152.12 | 152.90 | 151.44 | 151.80 | 424,117 | -0.08(-0.05%) |
Sep 14, 2018 | 153.18 | 153.63 | 151.40 | 151.87 | 693,418 | -1.30(-0.85%) |
Sep 13, 2018 | 151.18 | 153.77 | 150.82 | 153.18 | 537,796 | +2.41(+1.60%) |
Sep 12, 2018 | 151.09 | 151.09 | 149.73 | 150.77 | 577,518 | +0.23(+0.15%) |
Sep 11, 2018 | 150.87 | 151.32 | 150.42 | 150.54 | 448,070 | -0.80(-0.53%) |
Sep 10, 2018 | 151.06 | 152.13 | 150.35 | 151.34 | 597,990 | +0.88(+0.58%) |
Sep 07, 2018 | 150.01 | 150.88 | 149.44 | 150.47 | 872,344 | +0.12(+0.08%) |
Sep 06, 2018 | 148.26 | 150.63 | 148.26 | 150.35 | 961,648 | +1.26(+0.85%) |
Sep 05, 2018 | 148.32 | 149.84 | 146.79 | 149.09 | 818,367 | +0.77(+0.52%) |
Sep 04, 2018 | 147.22 | 148.46 | 146.99 | 148.32 | 840,985 | +0.66(+0.44%) |
Aug 31, 2018 | 147.66 | 147.66 | 147.66 | 0 | +0.92(+0.63%) | |
Aug 30, 2018 | 149.80 | 150.08 | 146.06 | 146.74 | 1,108,897 | -3.11(-2.08%) |
Aug 29, 2018 | 148.93 | 150.18 | 148.93 | 149.85 | 468,061 | +0.85(+0.57%) |
Aug 28, 2018 | 149.26 | 149.53 | 148.19 | 149.00 | 632,084 | -0.16(-0.11%) |
Aug 27, 2018 | 148.82 | 149.18 | 148.19 | 149.16 | 604,100 | +0.74(+0.50%) |
Aug 24, 2018 | 147.05 | 148.63 | 146.78 | 148.42 | 717,912 | +1.75(+1.19%) |
Aug 23, 2018 | 146.49 | 147.68 | 145.86 | 146.67 | 497,048 | +0.08(+0.06%) |
Aug 22, 2018 | 148.58 | 148.68 | 145.78 | 146.59 | 896,473 | -2.39(-1.60%) |
Aug 21, 2018 | 150.37 | 150.77 | 148.74 | 148.97 | 495,131 | -1.23(-0.82%) |
Aug 20, 2018 | 150.45 | 151.18 | 148.99 | 150.20 | 856,261 | +0.08(+0.05%) |
Aug 17, 2018 | 148.24 | 150.37 | 147.37 | 150.12 | 767,007 | +2.02(+1.36%) |
Aug 16, 2018 | 147.72 | 148.76 | 147.60 | 148.11 | 989,370 | +0.62(+0.42%) |
Aug 15, 2018 | 147.28 | 148.72 | 146.57 | 147.49 | 691,603 | +0.24(+0.16%) |
Aug 14, 2018 | 148.10 | 148.45 | 146.69 | 147.25 | 837,904 | -0.38(-0.26%) |
Aug 13, 2018 | 147.97 | 148.77 | 147.05 | 147.63 | 916,116 | -0.86(-0.58%) |
Aug 10, 2018 | 149.04 | 149.47 | 148.02 | 148.49 | 606,057 | -0.81(-0.54%) |
Aug 09, 2018 | 149.48 | 150.04 | 149.00 | 149.30 | 451,778 | -0.26(-0.17%) |
Aug 08, 2018 | 150.46 | 151.13 | 149.28 | 149.55 | 932,235 | -0.80(-0.53%) |
Aug 07, 2018 | 151.29 | 151.43 | 150.24 | 150.35 | 565,065 | -0.77(-0.51%) |
Aug 06, 2018 | 150.94 | 152.02 | 149.74 | 151.12 | 991,662 | +0.36(+0.24%) |
Aug 03, 2018 | 149.93 | 151.20 | 149.10 | 150.76 | 1,840,038 | +1.23(+0.82%) |
Aug 02, 2018 | 153.89 | 154.73 | 149.01 | 149.53 | 1,510,909 | -4.16(-2.70%) |
Aug 01, 2018 | 149.36 | 153.83 | 148.05 | 153.69 | 3,305,365 | +3.16(+2.10%) |
Jul 31, 2018 | 150.53 | 153.03 | 148.76 | 150.53 | 2,259,302 | +0.04(+0.03%) |
Jul 30, 2018 | 152.17 | 152.93 | 149.74 | 150.49 | 1,407,013 | -1.77(-1.16%) |
Jul 27, 2018 | 153.86 | 154.81 | 151.92 | 152.26 | 640,539 | -1.29(-0.84%) |
Jul 26, 2018 | 153.47 | 154.65 | 153.33 | 153.56 | 1,599,392 | +0.71(+0.47%) |
Jul 25, 2018 | 154.04 | 151.97 | 152.84 | 1,792,031 | +0.34(+0.22%) | |
Jul 24, 2018 | 153.62 | 153.99 | 151.74 | 152.50 | 1,762,751 | -1.13(-0.74%) |
Jul 23, 2018 | 153.91 | 153.94 | 152.95 | 153.63 | 601,651 | -0.71(-0.46%) |
Jul 20, 2018 | 154.54 | 155.27 | 153.35 | 154.35 | 599,244 | -0.35(-0.23%) |
Jul 19, 2018 | 154.74 | 155.75 | 153.38 | 154.70 | 509,791 | +0.18(+0.12%) |
Jul 18, 2018 | 155.94 | 155.94 | 153.99 | 154.52 | 793,809 | -1.19(-0.76%) |
Jul 17, 2018 | 155.42 | 155.83 | 154.48 | 155.71 | 972,765 | +0.53(+0.34%) |
Jul 16, 2018 | 156.57 | 156.57 | 154.37 | 155.17 | 638,581 | -1.41(-0.90%) |
Jul 13, 2018 | 158.68 | 156.12 | 156.58 | 557,681 | -0.68(-0.43%) | |
Jul 12, 2018 | 156.67 | 158.59 | 155.06 | 157.26 | 655,574 | +0.55(+0.35%) |
Jul 11, 2018 | 156.62 | 157.61 | 155.29 | 156.71 | 650,545 | -0.71(-0.45%) |
Jul 10, 2018 | 153.38 | 157.56 | 152.84 | 157.42 | 823,386 | +2.32(+1.50%) |
Jul 09, 2018 | 157.55 | 157.55 | 153.88 | 155.10 | 953,283 | -2.29(-1.46%) |
Jul 06, 2018 | 158.48 | 159.24 | 157.06 | 157.39 | 825,804 | -0.54(-0.34%) |
Jul 05, 2018 | 155.75 | 158.05 | 154.54 | 157.93 | 615,379 | +3.15(+2.03%) |
Jul 03, 2018 | 154.78 | 154.78 | 154.78 | 0 | -1.87(-1.20%) |