Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 164.25 | 164.87 | 162.39 | 162.92 | 856,400 | -1.42(-0.86%) |
Sep 27, 2018 | 165.20 | 166.84 | 164.12 | 164.34 | 804,297 | -1.02(-0.62%) |
Sep 26, 2018 | 162.57 | 166.44 | 161.56 | 165.36 | 1,335,517 | +5.33(+3.33%) |
Sep 25, 2018 | 158.58 | 160.55 | 158.58 | 160.03 | 839,845 | +2.43(+1.54%) |
Sep 24, 2018 | 158.29 | 159.84 | 154.34 | 157.60 | 1,320,712 | -1.17(-0.74%) |
Sep 21, 2018 | 158.10 | 160.61 | 158.06 | 158.77 | 1,112,300 | +0.71(+0.45%) |
Sep 20, 2018 | 159.89 | 159.89 | 156.21 | 158.06 | 1,079,858 | -1.46(-0.92%) |
Sep 19, 2018 | 162.11 | 162.46 | 159.02 | 159.52 | 757,275 | -2.62(-1.62%) |
Sep 18, 2018 | 160.61 | 164.15 | 160.61 | 162.14 | 877,455 | +1.24(+0.77%) |
Sep 17, 2018 | 164.00 | 165.50 | 159.46 | 160.90 | 674,813 | -3.12(-1.90%) |
Sep 14, 2018 | 165.75 | 166.29 | 163.50 | 164.02 | 499,600 | -2.06(-1.24%) |
Sep 13, 2018 | 167.34 | 168.94 | 165.75 | 166.08 | 807,749 | -1.23(-0.74%) |
Sep 12, 2018 | 169.19 | 170.08 | 164.88 | 167.31 | 800,926 | -1.35(-0.80%) |
Sep 11, 2018 | 168.05 | 169.09 | 167.11 | 168.66 | 613,789 | +0.61(+0.36%) |
Sep 10, 2018 | 169.08 | 170.09 | 167.34 | 168.05 | 812,748 | -0.73(-0.43%) |
Sep 07, 2018 | 169.00 | 170.31 | 168.56 | 168.78 | 761,700 | -0.81(-0.48%) |
Sep 06, 2018 | 172.97 | 174.27 | 169.40 | 169.59 | 836,801 | -3.28(-1.90%) |
Sep 05, 2018 | 173.90 | 175.48 | 170.65 | 172.87 | 1,282,457 | -0.99(-0.57%) |
Sep 04, 2018 | 168.00 | 173.96 | 167.82 | 173.86 | 1,419,226 | +5.68(+3.38%) |
Aug 31, 2018 | 168.18 | 168.18 | 168.18 | 0 | +3.18(+1.93%) | |
Aug 30, 2018 | 160.70 | 169.44 | 158.62 | 165.00 | 2,775,850 | -1.44(-0.87%) |
Aug 29, 2018 | 167.00 | 167.90 | 163.25 | 166.44 | 1,346,448 | -0.69(-0.41%) |
Aug 28, 2018 | 168.19 | 169.27 | 165.70 | 167.13 | 823,431 | -0.25(-0.15%) |
Aug 27, 2018 | 168.23 | 169.71 | 166.84 | 167.38 | 931,016 | -0.09(-0.05%) |
Aug 24, 2018 | 167.57 | 169.18 | 166.62 | 167.47 | 759,100 | -0.62(-0.37%) |
Aug 23, 2018 | 166.37 | 168.49 | 165.46 | 168.09 | 679,361 | +1.42(+0.85%) |
Aug 22, 2018 | 167.00 | 170.33 | 166.26 | 166.67 | 575,156 | -0.22(-0.13%) |
Aug 21, 2018 | 169.91 | 172.65 | 166.40 | 166.89 | 967,171 | -0.33(-0.20%) |
Aug 20, 2018 | 165.95 | 167.54 | 164.19 | 167.22 | 740,905 | +2.23(+1.35%) |
Aug 17, 2018 | 161.97 | 165.54 | 160.94 | 164.99 | 454,500 | +3.15(+1.95%) |
Aug 16, 2018 | 164.10 | 164.10 | 159.51 | 161.84 | 726,663 | -1.06(-0.65%) |
Aug 15, 2018 | 164.35 | 164.88 | 161.06 | 162.90 | 1,060,356 | -3.28(-1.97%) |
Aug 14, 2018 | 160.18 | 166.46 | 160.12 | 166.18 | 928,412 | +6.03(+3.77%) |
Aug 13, 2018 | 162.01 | 163.25 | 159.09 | 160.15 | 712,587 | +0.66(+0.41%) |
Aug 10, 2018 | 158.34 | 160.77 | 158.00 | 159.49 | 421,400 | +0.20(+0.13%) |
Aug 09, 2018 | 158.36 | 160.67 | 157.48 | 159.29 | 553,984 | +1.70(+1.08%) |
Aug 08, 2018 | 156.39 | 158.04 | 155.93 | 157.59 | 945,944 | +0.97(+0.62%) |
Aug 07, 2018 | 155.59 | 157.15 | 154.30 | 156.62 | 536,116 | +1.32(+0.85%) |
Aug 06, 2018 | 154.08 | 155.59 | 151.52 | 155.30 | 530,844 | +1.17(+0.76%) |
Aug 03, 2018 | 155.85 | 157.00 | 153.21 | 154.13 | 570,300 | -1.53(-0.98%) |
Aug 02, 2018 | 150.39 | 156.08 | 149.70 | 155.66 | 609,692 | +4.58(+3.03%) |
Aug 01, 2018 | 152.53 | 153.49 | 149.67 | 151.08 | 573,003 | -1.73(-1.13%) |
Jul 31, 2018 | 151.10 | 153.29 | 149.86 | 152.81 | 420,557 | +2.09(+1.39%) |
Jul 30, 2018 | 150.15 | 153.48 | 149.39 | 150.72 | 662,484 | +0.84(+0.56%) |
Jul 27, 2018 | 153.44 | 153.44 | 149.44 | 149.88 | 496,800 | -2.93(-1.92%) |
Jul 26, 2018 | 153.48 | 155.31 | 151.58 | 152.81 | 540,977 | -0.23(-0.15%) |
Jul 25, 2018 | 152.12 | 153.85 | 151.25 | 153.04 | 535,238 | +0.29(+0.19%) |
Jul 24, 2018 | 158.30 | 158.73 | 151.82 | 152.75 | 875,528 | -5.26(-3.33%) |
Jul 23, 2018 | 154.71 | 158.96 | 154.71 | 158.01 | 850,627 | +3.36(+2.17%) |
Jul 20, 2018 | 156.07 | 156.95 | 154.50 | 154.65 | 420,537 | -1.75(-1.12%) |
Jul 19, 2018 | 154.39 | 156.92 | 153.95 | 156.40 | 556,978 | +2.07(+1.34%) |
Jul 18, 2018 | 153.40 | 154.53 | 151.98 | 154.33 | 729,681 | +1.04(+0.68%) |
Jul 17, 2018 | 148.99 | 154.14 | 148.00 | 153.29 | 823,887 | +4.16(+2.79%) |
Jul 16, 2018 | 151.66 | 152.34 | 148.74 | 149.13 | 700,054 | -2.02(-1.34%) |
Jul 13, 2018 | 147.80 | 151.43 | 147.38 | 151.15 | 771,379 | +3.17(+2.14%) |
Jul 12, 2018 | 148.69 | 149.60 | 146.63 | 147.98 | 626,948 | -0.80(-0.54%) |
Jul 11, 2018 | 150.05 | 150.05 | 147.83 | 148.78 | 453,323 | -1.87(-1.24%) |
Jul 10, 2018 | 150.92 | 151.15 | 149.47 | 150.65 | 475,282 | -0.10(-0.07%) |
Jul 09, 2018 | 152.01 | 152.52 | 149.37 | 150.75 | 499,436 | -0.38(-0.25%) |
Jul 06, 2018 | 149.94 | 151.64 | 149.62 | 151.13 | 449,421 | +0.93(+0.62%) |
Jul 05, 2018 | 150.90 | 151.35 | 148.51 | 150.20 | 476,905 | +0.03(+0.02%) |
Jul 03, 2018 | 150.17 | 150.17 | 150.17 | 0 | +0.84(+0.56%) |