Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.21 | 169.91 | 167.18 | 167.56 | 474,330 | -1.15(-0.68%) |
Sep 27, 2018 | 169.04 | 170.43 | 168.62 | 168.71 | 246,800 | -0.13(-0.08%) |
Sep 26, 2018 | 169.30 | 170.46 | 167.52 | 168.85 | 385,095 | -0.12(-0.07%) |
Sep 25, 2018 | 168.30 | 170.07 | 168.03 | 168.97 | 561,999 | +0.81(+0.48%) |
Sep 24, 2018 | 165.57 | 169.04 | 165.31 | 168.16 | 466,605 | +1.65(+0.99%) |
Sep 21, 2018 | 167.52 | 168.56 | 165.95 | 166.50 | 964,647 | -0.03(-0.02%) |
Sep 20, 2018 | 165.56 | 166.88 | 163.20 | 166.53 | 916,101 | +1.69(+1.03%) |
Sep 19, 2018 | 168.33 | 168.98 | 164.47 | 164.84 | 664,139 | -3.48(-2.07%) |
Sep 18, 2018 | 167.77 | 169.53 | 167.69 | 168.33 | 416,676 | +0.26(+0.16%) |
Sep 17, 2018 | 172.49 | 173.79 | 167.87 | 168.06 | 500,974 | -4.00(-2.33%) |
Sep 14, 2018 | 171.03 | 173.11 | 170.77 | 172.07 | 556,279 | +1.55(+0.91%) |
Sep 13, 2018 | 167.22 | 170.57 | 166.73 | 170.52 | 727,746 | +3.79(+2.27%) |
Sep 12, 2018 | 167.59 | 167.59 | 165.81 | 166.73 | 358,814 | -0.88(-0.52%) |
Sep 11, 2018 | 167.69 | 168.15 | 166.32 | 167.61 | 566,668 | -0.61(-0.36%) |
Sep 10, 2018 | 169.88 | 169.88 | 168.08 | 168.22 | 358,805 | -1.01(-0.60%) |
Sep 07, 2018 | 169.06 | 170.61 | 168.83 | 169.23 | 498,681 | -0.06(-0.03%) |
Sep 06, 2018 | 168.34 | 169.81 | 167.94 | 169.29 | 504,501 | +0.68(+0.40%) |
Sep 05, 2018 | 172.84 | 173.99 | 167.95 | 168.61 | 717,336 | -3.50(-2.04%) |
Sep 04, 2018 | 172.16 | 173.27 | 170.22 | 172.11 | 569,472 | +1.86(+1.09%) |
Aug 31, 2018 | 170.25 | 170.25 | 170.25 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 167.89 | 168.58 | 167.19 | 167.79 | 341,029 | -0.40(-0.24%) |
Aug 29, 2018 | 167.59 | 169.44 | 167.59 | 168.19 | 418,376 | +0.86(+0.51%) |
Aug 28, 2018 | 165.45 | 167.80 | 165.21 | 167.33 | 472,734 | +2.10(+1.27%) |
Aug 27, 2018 | 165.29 | 165.97 | 164.74 | 165.23 | 359,248 | +0.87(+0.53%) |
Aug 24, 2018 | 164.27 | 164.95 | 163.80 | 164.36 | 398,521 | +0.88(+0.54%) |
Aug 23, 2018 | 163.98 | 164.80 | 162.80 | 163.48 | 571,002 | -0.05(-0.03%) |
Aug 22, 2018 | 163.29 | 164.49 | 162.74 | 163.53 | 388,155 | -0.38(-0.23%) |
Aug 21, 2018 | 164.40 | 165.81 | 163.81 | 163.91 | 364,796 | -0.59(-0.36%) |
Aug 20, 2018 | 164.10 | 165.36 | 163.30 | 164.50 | 240,723 | +0.84(+0.51%) |
Aug 17, 2018 | 164.12 | 164.14 | 162.60 | 163.66 | 300,585 | -0.60(-0.37%) |
Aug 16, 2018 | 164.15 | 165.31 | 163.63 | 164.27 | 435,788 | +0.84(+0.51%) |
Aug 15, 2018 | 164.40 | 164.73 | 162.92 | 163.43 | 531,238 | -1.72(-1.04%) |
Aug 14, 2018 | 163.49 | 165.53 | 162.81 | 165.15 | 503,871 | +2.67(+1.65%) |
Aug 13, 2018 | 162.34 | 164.56 | 162.21 | 162.47 | 491,568 | -0.50(-0.31%) |
Aug 10, 2018 | 162.07 | 163.78 | 161.61 | 162.97 | 459,135 | -0.04(-0.02%) |
Aug 09, 2018 | 162.88 | 163.46 | 160.97 | 163.01 | 364,708 | +0.45(+0.28%) |
Aug 08, 2018 | 162.08 | 163.13 | 161.21 | 162.56 | 358,767 | -0.16(-0.10%) |
Aug 07, 2018 | 161.51 | 163.51 | 160.33 | 162.72 | 460,790 | +2.53(+1.58%) |
Aug 06, 2018 | 157.14 | 160.77 | 156.31 | 160.19 | 836,328 | +3.15(+2.01%) |
Aug 03, 2018 | 161.61 | 161.63 | 154.95 | 157.03 | 766,571 | -3.27(-2.04%) |
Aug 02, 2018 | 154.38 | 161.63 | 153.47 | 160.30 | 1,416,713 | +6.86(+4.47%) |
Aug 01, 2018 | 156.50 | 158.93 | 153.26 | 153.44 | 1,085,432 | -3.00(-1.92%) |
Jul 31, 2018 | 158.03 | 158.46 | 154.26 | 156.44 | 736,367 | -1.23(-0.78%) |
Jul 30, 2018 | 161.67 | 163.10 | 157.39 | 157.67 | 501,649 | -3.83(-2.37%) |
Jul 27, 2018 | 163.78 | 163.78 | 160.97 | 161.50 | 397,945 | -2.07(-1.27%) |
Jul 26, 2018 | 165.96 | 166.50 | 163.11 | 163.58 | 515,659 | -2.33(-1.41%) |
Jul 25, 2018 | 162.85 | 165.99 | 162.85 | 165.91 | 562,332 | +3.45(+2.13%) |
Jul 24, 2018 | 163.23 | 164.86 | 161.50 | 162.46 | 905,850 | -0.67(-0.41%) |
Jul 23, 2018 | 161.12 | 163.16 | 160.61 | 163.12 | 467,508 | +2.17(+1.35%) |
Jul 20, 2018 | 160.52 | 161.96 | 160.50 | 160.95 | 452,520 | +0.27(+0.17%) |
Jul 19, 2018 | 160.68 | 161.16 | 159.65 | 160.68 | 329,730 | -0.79(-0.49%) |
Jul 18, 2018 | 160.93 | 162.15 | 160.50 | 161.47 | 396,272 | +0.74(+0.46%) |
Jul 17, 2018 | 160.22 | 161.68 | 159.90 | 160.72 | 321,061 | +0.15(+0.09%) |
Jul 16, 2018 | 159.61 | 161.35 | 159.00 | 160.57 | 371,516 | +0.94(+0.59%) |
Jul 13, 2018 | 159.18 | 159.80 | 157.74 | 159.63 | 392,094 | +0.30(+0.19%) |
Jul 12, 2018 | 160.22 | 160.38 | 158.94 | 159.33 | 533,736 | -0.02(-0.01%) |
Jul 11, 2018 | 158.13 | 159.72 | 158.13 | 159.35 | 469,971 | +0.52(+0.33%) |
Jul 10, 2018 | 159.04 | 160.27 | 158.23 | 158.83 | 375,024 | +0.08(+0.05%) |
Jul 09, 2018 | 157.59 | 159.41 | 157.59 | 158.75 | 525,006 | +1.91(+1.22%) |
Jul 06, 2018 | 155.07 | 157.35 | 155.07 | 156.84 | 488,242 | +1.60(+1.03%) |
Jul 05, 2018 | 156.25 | 157.34 | 154.59 | 155.24 | 425,682 | -0.77(-0.49%) |
Jul 03, 2018 | 156.01 | 156.01 | 156.01 | 0 | -1.33(-0.84%) |