Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 160.03 | 161.36 | 160.03 | 160.96 | 343,372 | +0.51(+0.32%) |
Sep 27, 2018 | 160.44 | 161.10 | 160.34 | 160.45 | 126,285 | +0.14(+0.09%) |
Sep 26, 2018 | 161.31 | 161.84 | 160.16 | 160.31 | 154,718 | -0.85(-0.53%) |
Sep 25, 2018 | 161.92 | 161.96 | 161.11 | 161.16 | 28,822 | -0.67(-0.41%) |
Sep 24, 2018 | 161.33 | 161.97 | 160.73 | 161.83 | 48,175 | -0.11(-0.07%) |
Sep 21, 2018 | 162.75 | 163.18 | 161.77 | 161.94 | 31,653 | +0.05(+0.03%) |
Sep 20, 2018 | 161.21 | 162.14 | 160.90 | 161.89 | 39,991 | +1.55(+0.97%) |
Sep 19, 2018 | 160.69 | 161.24 | 159.66 | 160.34 | 29,654 | -0.41(-0.26%) |
Sep 18, 2018 | 159.76 | 161.32 | 159.76 | 160.76 | 32,720 | +1.09(+0.68%) |
Sep 17, 2018 | 161.55 | 161.55 | 159.53 | 159.66 | 134,370 | -2.05(-1.27%) |
Sep 14, 2018 | 161.54 | 162.23 | 160.99 | 161.72 | 29,662 | +0.48(+0.30%) |
Sep 13, 2018 | 160.89 | 162.00 | 160.89 | 161.24 | 56,960 | +1.19(+0.75%) |
Sep 12, 2018 | 159.43 | 160.14 | 158.03 | 160.04 | 43,592 | +0.06(+0.04%) |
Sep 11, 2018 | 159.14 | 160.31 | 159.00 | 159.99 | 87,102 | +0.32(+0.20%) |
Sep 10, 2018 | 159.18 | 159.70 | 158.67 | 159.66 | 41,559 | +1.23(+0.78%) |
Sep 07, 2018 | 158.02 | 159.64 | 157.62 | 158.43 | 61,840 | -0.44(-0.28%) |
Sep 06, 2018 | 159.66 | 160.03 | 158.07 | 158.87 | 41,963 | -1.03(-0.64%) |
Sep 05, 2018 | 161.81 | 161.81 | 158.84 | 159.90 | 75,697 | -1.91(-1.18%) |
Sep 04, 2018 | 161.19 | 161.81 | 160.21 | 161.81 | 43,289 | +0.13(+0.08%) |
Aug 31, 2018 | 161.68 | 161.68 | 161.68 | 0 | +0.33(+0.21%) | |
Aug 30, 2018 | 162.09 | 162.37 | 161.11 | 161.34 | 40,135 | -1.24(-0.76%) |
Aug 29, 2018 | 161.59 | 162.76 | 161.59 | 162.58 | 35,035 | +1.09(+0.67%) |
Aug 28, 2018 | 161.58 | 161.85 | 160.76 | 161.50 | 39,088 | +0.31(+0.19%) |
Aug 27, 2018 | 160.71 | 161.59 | 160.56 | 161.19 | 35,200 | +1.32(+0.82%) |
Aug 24, 2018 | 158.64 | 159.92 | 158.64 | 159.87 | 43,812 | +2.05(+1.30%) |
Aug 23, 2018 | 157.42 | 158.49 | 157.37 | 157.82 | 37,794 | +0.38(+0.24%) |
Aug 22, 2018 | 156.37 | 157.56 | 156.27 | 157.44 | 49,273 | +0.78(+0.50%) |
Aug 21, 2018 | 156.20 | 157.22 | 156.20 | 156.66 | 33,218 | +0.82(+0.53%) |
Aug 20, 2018 | 155.98 | 156.19 | 154.96 | 155.84 | 47,793 | +0.30(+0.19%) |
Aug 17, 2018 | 154.83 | 155.76 | 154.37 | 155.54 | 60,792 | +0.33(+0.22%) |
Aug 16, 2018 | 156.02 | 156.11 | 155.17 | 155.21 | 50,439 | +0.48(+0.31%) |
Aug 15, 2018 | 155.24 | 155.63 | 153.54 | 154.73 | 60,544 | -1.58(-1.01%) |
Aug 14, 2018 | 155.79 | 156.55 | 155.47 | 156.31 | 38,802 | +0.96(+0.62%) |
Aug 13, 2018 | 155.76 | 156.90 | 155.32 | 155.35 | 49,745 | -0.43(-0.28%) |
Aug 10, 2018 | 155.61 | 156.31 | 155.29 | 155.78 | 24,212 | -1.09(-0.69%) |
Aug 09, 2018 | 157.32 | 157.64 | 156.87 | 156.87 | 31,210 | -0.48(-0.30%) |
Aug 08, 2018 | 157.06 | 157.64 | 156.91 | 157.34 | 44,032 | +0.15(+0.10%) |
Aug 07, 2018 | 156.73 | 157.31 | 156.60 | 157.19 | 40,642 | +0.92(+0.59%) |
Aug 06, 2018 | 155.10 | 156.29 | 155.07 | 156.28 | 40,990 | +1.02(+0.66%) |
Aug 03, 2018 | 155.17 | 155.28 | 154.25 | 155.26 | 48,424 | +0.26(+0.17%) |
Aug 02, 2018 | 152.20 | 155.04 | 151.94 | 155.00 | 49,981 | +1.73(+1.13%) |
Aug 01, 2018 | 153.39 | 154.42 | 152.84 | 153.27 | 335,854 | -0.33(-0.21%) |
Jul 31, 2018 | 153.73 | 154.52 | 152.92 | 153.60 | 434,224 | +0.05(+0.03%) |
Jul 30, 2018 | 156.81 | 156.81 | 152.83 | 153.55 | 68,869 | -3.18(-2.03%) |
Jul 27, 2018 | 159.52 | 159.52 | 155.69 | 156.72 | 54,395 | -2.87(-1.80%) |
Jul 26, 2018 | 159.00 | 160.04 | 158.85 | 159.60 | 44,024 | +0.44(+0.28%) |
Jul 25, 2018 | 156.94 | 159.24 | 156.94 | 159.16 | 52,441 | +2.42(+1.55%) |
Jul 24, 2018 | 158.45 | 158.61 | 156.32 | 156.73 | 38,843 | -0.82(-0.52%) |
Jul 23, 2018 | 157.08 | 157.59 | 155.97 | 157.56 | 18,456 | +0.27(+0.17%) |
Jul 20, 2018 | 157.78 | 158.12 | 157.27 | 157.29 | 21,549 | -0.44(-0.28%) |
Jul 19, 2018 | 158.20 | 158.36 | 157.61 | 157.73 | 24,767 | -1.10(-0.69%) |
Jul 18, 2018 | 158.46 | 158.91 | 158.01 | 158.82 | 91,923 | +0.45(+0.28%) |
Jul 17, 2018 | 156.21 | 158.60 | 156.21 | 158.38 | 67,610 | +1.31(+0.83%) |
Jul 16, 2018 | 157.71 | 157.78 | 156.87 | 157.07 | 34,764 | -0.72(-0.46%) |
Jul 13, 2018 | 158.19 | 158.35 | 157.40 | 157.79 | 28,690 | -0.42(-0.27%) |
Jul 12, 2018 | 156.26 | 158.21 | 156.26 | 158.21 | 92,612 | +3.05(+1.97%) |
Jul 11, 2018 | 155.20 | 155.88 | 154.95 | 155.16 | 42,859 | -1.19(-0.76%) |
Jul 10, 2018 | 156.06 | 156.59 | 155.81 | 156.35 | 42,321 | +0.52(+0.33%) |
Jul 09, 2018 | 155.56 | 155.84 | 154.51 | 155.84 | 33,431 | +1.13(+0.73%) |
Jul 06, 2018 | 153.13 | 154.93 | 152.79 | 154.71 | 37,013 | +1.50(+0.98%) |
Jul 05, 2018 | 151.91 | 153.21 | 151.51 | 153.21 | 94,087 | +2.16(+1.43%) |
Jul 03, 2018 | 151.06 | 151.06 | 151.06 | 0 | -1.48(-0.97%) |