Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 174.75 | 176.25 | 168.69 | 172.14 | 2,200 | -5.36(-3.02%) |
Sep 27, 2018 | 172.96 | 178.00 | 172.96 | 177.50 | 955 | +2.75(+1.57%) |
Sep 26, 2018 | 175.00 | 176.84 | 172.00 | 174.75 | 469 | +0.57(+0.33%) |
Sep 25, 2018 | 170.68 | 176.75 | 170.68 | 174.18 | 1,350 | -3.83(-2.15%) |
Sep 24, 2018 | 174.11 | 180.00 | 174.11 | 178.01 | 489 | -1.74(-0.97%) |
Sep 21, 2018 | 175.72 | 181.00 | 175.50 | 179.75 | 1,600 | +0.09(+0.05%) |
Sep 20, 2018 | 174.50 | 179.66 | 174.50 | 179.66 | 4,567 | +7.13(+4.13%) |
Sep 19, 2018 | 172.90 | 175.60 | 169.63 | 172.53 | 1,635 | +3.15(+1.86%) |
Sep 18, 2018 | 166.41 | 171.75 | 166.41 | 169.38 | 5,385 | +7.26(+4.48%) |
Sep 17, 2018 | 167.75 | 167.75 | 161.95 | 162.12 | 1,761 | -4.88(-2.92%) |
Sep 14, 2018 | 162.00 | 167.00 | 162.00 | 167.00 | 700 | +4.15(+2.55%) |
Sep 13, 2018 | 159.95 | 166.00 | 159.95 | 162.85 | 756 | +4.60(+2.91%) |
Sep 12, 2018 | 154.03 | 160.00 | 153.85 | 158.25 | 1,085 | -0.30(-0.19%) |
Sep 11, 2018 | 155.00 | 158.55 | 152.87 | 158.55 | 8,692 | +2.75(+1.77%) |
Sep 10, 2018 | 157.60 | 160.00 | 153.40 | 155.80 | 4,075 | -1.20(-0.76%) |
Sep 07, 2018 | 150.56 | 157.00 | 150.56 | 157.00 | 3,000 | +3.39(+2.21%) |
Sep 06, 2018 | 154.59 | 156.55 | 153.17 | 153.61 | 1,808 | -1.97(-1.27%) |
Sep 05, 2018 | 153.48 | 156.50 | 152.03 | 155.58 | 2,887 | +1.48(+0.96%) |
Sep 04, 2018 | 156.90 | 157.00 | 151.45 | 154.10 | 5,330 | -6.54(-4.07%) |
Aug 31, 2018 | 160.64 | 160.64 | 160.64 | 0 | +0.14(+0.09%) | |
Aug 30, 2018 | 163.31 | 166.15 | 160.48 | 160.50 | 3,677 | -1.39(-0.86%) |
Aug 29, 2018 | 166.15 | 166.35 | 161.39 | 161.89 | 2,701 | -4.32(-2.60%) |
Aug 28, 2018 | 164.42 | 169.70 | 162.00 | 166.21 | 32,626 | +6.46(+4.04%) |
Aug 27, 2018 | 160.00 | 165.85 | 158.59 | 159.75 | 1,652 | +0.65(+0.41%) |
Aug 24, 2018 | 158.00 | 160.01 | 154.67 | 159.10 | 1,300 | +2.11(+1.35%) |
Aug 23, 2018 | 159.40 | 159.65 | 155.95 | 156.99 | 1,799 | -0.51(-0.32%) |
Aug 22, 2018 | 157.50 | 162.82 | 155.94 | 157.50 | 2,122 | -3.50(-2.17%) |
Aug 21, 2018 | 163.00 | 163.25 | 157.32 | 161.00 | 221 | +3.97(+2.53%) |
Aug 20, 2018 | 159.70 | 159.70 | 154.19 | 157.03 | 2,470 | -3.22(-2.01%) |
Aug 17, 2018 | 157.35 | 161.05 | 152.63 | 160.25 | 1,700 | +1.25(+0.79%) |
Aug 16, 2018 | 158.45 | 159.35 | 155.00 | 159.00 | 780 | -0.55(-0.34%) |
Aug 15, 2018 | 158.00 | 159.55 | 151.24 | 159.55 | 693 | +0.03(+0.02%) |
Aug 14, 2018 | 162.20 | 162.45 | 157.00 | 159.53 | 714 | -1.91(-1.18%) |
Aug 13, 2018 | 161.79 | 163.00 | 161.43 | 161.43 | 36 | -1.57(-0.96%) |
Aug 10, 2018 | 164.00 | 164.00 | 163.00 | 163.00 | 100 | -1.55(-0.94%) |
Aug 09, 2018 | 164.01 | 164.55 | 164.01 | 164.55 | 142 | -0.70(-0.42%) |
Aug 08, 2018 | 165.25 | 165.25 | 165.25 | 165.25 | 10 | -1.18(-0.71%) |
Aug 07, 2018 | 167.71 | 169.00 | 163.30 | 166.43 | 417 | -1.77(-1.06%) |
Aug 06, 2018 | 163.00 | 168.20 | 163.00 | 168.20 | 38 | +3.11(+1.88%) |
Aug 03, 2018 | 162.10 | 166.26 | 162.10 | 165.09 | 4,500 | +1.79(+1.10%) |
Aug 02, 2018 | 165.60 | 165.60 | 159.82 | 163.30 | 374 | -3.95(-2.36%) |
Aug 01, 2018 | 164.24 | 169.00 | 163.18 | 167.25 | 638 | -8.70(-4.94%) |
Jul 31, 2018 | 169.41 | 175.95 | 169.15 | 175.95 | 247 | +0.10(+0.06%) |
Jul 30, 2018 | 170.65 | 175.85 | 169.82 | 175.85 | 73 | +8.55(+5.11%) |
Jul 27, 2018 | 169.37 | 169.46 | 167.30 | 167.30 | 100 | -1.45(-0.86%) |
Jul 26, 2018 | 175.10 | 175.75 | 168.75 | 168.75 | 1,332 | -3.10(-1.80%) |
Jul 25, 2018 | 169.10 | 172.44 | 164.29 | 171.85 | 312 | +2.41(+1.42%) |
Jul 24, 2018 | 169.66 | 170.30 | 169.44 | 169.44 | 780 | +4.47(+2.71%) |
Jul 23, 2018 | 164.39 | 170.45 | 164.38 | 164.97 | 464 | -1.03(-0.62%) |
Jul 20, 2018 | 167.05 | 167.05 | 166.00 | 166.00 | 230 | -2.24(-1.33%) |
Jul 19, 2018 | 164.90 | 168.24 | 164.35 | 168.24 | 277 | -3.51(-2.04%) |
Jul 18, 2018 | 169.00 | 171.75 | 169.00 | 171.75 | 90 | +2.20(+1.30%) |
Jul 17, 2018 | 167.40 | 169.55 | 164.58 | 169.55 | 133 | +1.80(+1.07%) |
Jul 16, 2018 | 167.55 | 167.75 | 162.18 | 167.75 | 28 | -0.85(-0.50%) |
Jul 13, 2018 | 168.60 | 168.60 | 168.60 | 168.60 | 172 | +2.60(+1.57%) |
Jul 12, 2018 | 165.80 | 166.85 | 160.75 | 166.00 | 1,166 | +0.25(+0.15%) |
Jul 11, 2018 | 165.82 | 165.82 | 165.75 | 165.75 | 400 | -0.07(-0.04%) |
Jul 10, 2018 | 164.67 | 170.70 | 164.67 | 165.82 | 820 | -5.18(-3.03%) |
Jul 09, 2018 | 165.67 | 171.65 | 165.67 | 171.00 | 571 | -1.60(-0.93%) |
Jul 06, 2018 | 169.88 | 172.60 | 166.27 | 172.60 | 4,112 | +5.79(+3.47%) |
Jul 05, 2018 | 173.85 | 173.85 | 166.81 | 166.81 | 246 | +1.36(+0.82%) |
Jul 03, 2018 | 165.45 | 165.45 | 165.45 | 0 | +2.12(+1.30%) |