Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 171.78 | 174.53 | 169.15 | 172.22 | 181,200 | -0.45(-0.26%) |
Sep 27, 2018 | 173.00 | 175.68 | 169.16 | 172.67 | 160,098 | +0.64(+0.37%) |
Sep 26, 2018 | 170.00 | 179.57 | 170.00 | 172.03 | 248,700 | +2.59(+1.53%) |
Sep 25, 2018 | 166.05 | 171.06 | 165.11 | 169.44 | 255,341 | +3.38(+2.04%) |
Sep 24, 2018 | 164.42 | 166.36 | 162.40 | 166.06 | 212,717 | +2.09(+1.27%) |
Sep 21, 2018 | 164.03 | 165.41 | 162.44 | 163.97 | 519,300 | +1.07(+0.66%) |
Sep 20, 2018 | 165.00 | 165.00 | 157.80 | 162.90 | 248,540 | -0.60(-0.37%) |
Sep 19, 2018 | 161.72 | 164.64 | 161.72 | 163.50 | 138,412 | +2.75(+1.71%) |
Sep 18, 2018 | 160.60 | 163.25 | 159.23 | 160.75 | 246,677 | +0.75(+0.47%) |
Sep 17, 2018 | 161.33 | 164.80 | 159.00 | 160.00 | 218,737 | -1.68(-1.04%) |
Sep 14, 2018 | 163.50 | 165.03 | 159.00 | 161.68 | 243,300 | -2.13(-1.30%) |
Sep 13, 2018 | 164.12 | 170.00 | 163.06 | 163.81 | 162,108 | -0.28(-0.17%) |
Sep 12, 2018 | 158.99 | 164.86 | 157.18 | 164.09 | 270,527 | -2.76(-1.65%) |
Sep 11, 2018 | 165.72 | 167.78 | 163.25 | 166.85 | 157,159 | +1.51(+0.91%) |
Sep 10, 2018 | 164.34 | 166.26 | 162.30 | 165.34 | 286,700 | +1.83(+1.12%) |
Sep 07, 2018 | 163.26 | 165.67 | 161.99 | 163.51 | 84,000 | +0.21(+0.13%) |
Sep 06, 2018 | 168.41 | 168.61 | 161.02 | 163.30 | 195,949 | -5.91(-3.49%) |
Sep 05, 2018 | 174.64 | 175.99 | 165.28 | 169.21 | 207,965 | -6.24(-3.56%) |
Sep 04, 2018 | 176.53 | 178.80 | 174.52 | 175.45 | 199,650 | -2.08(-1.17%) |
Aug 31, 2018 | 177.53 | 177.53 | 177.53 | 0 | -0.17(-0.10%) | |
Aug 30, 2018 | 177.99 | 179.45 | 176.31 | 177.70 | 145,469 | -1.20(-0.67%) |
Aug 29, 2018 | 178.92 | 180.17 | 176.61 | 178.90 | 120,563 | +1.14(+0.64%) |
Aug 28, 2018 | 179.32 | 182.31 | 175.68 | 177.76 | 261,300 | -0.53(-0.30%) |
Aug 27, 2018 | 173.83 | 181.37 | 173.00 | 178.29 | 338,750 | +6.66(+3.88%) |
Aug 24, 2018 | 167.21 | 172.91 | 167.21 | 171.63 | 143,000 | +4.43(+2.65%) |
Aug 23, 2018 | 168.98 | 171.34 | 167.03 | 167.20 | 224,474 | -0.77(-0.46%) |
Aug 22, 2018 | 162.26 | 169.48 | 162.26 | 167.97 | 180,354 | +4.64(+2.84%) |
Aug 21, 2018 | 159.32 | 165.93 | 156.93 | 163.33 | 314,852 | +3.02(+1.88%) |
Aug 20, 2018 | 158.16 | 161.33 | 156.96 | 160.31 | 202,535 | +2.99(+1.90%) |
Aug 17, 2018 | 157.56 | 161.88 | 155.52 | 157.32 | 135,000 | +0.19(+0.12%) |
Aug 16, 2018 | 157.38 | 160.80 | 155.01 | 157.13 | 331,308 | -0.55(-0.35%) |
Aug 15, 2018 | 162.31 | 163.37 | 156.68 | 157.68 | 451,775 | -6.32(-3.85%) |
Aug 14, 2018 | 158.14 | 164.56 | 158.14 | 164.00 | 278,797 | +4.97(+3.13%) |
Aug 13, 2018 | 163.10 | 164.76 | 155.51 | 159.03 | 284,488 | -6.25(-3.78%) |
Aug 10, 2018 | 171.68 | 173.12 | 161.63 | 165.28 | 384,800 | -6.92(-4.02%) |
Aug 09, 2018 | 170.22 | 177.16 | 170.22 | 172.20 | 277,041 | +0.64(+0.37%) |
Aug 08, 2018 | 177.00 | 177.13 | 170.52 | 171.56 | 334,932 | -7.88(-4.39%) |
Aug 07, 2018 | 177.78 | 181.41 | 175.34 | 179.44 | 273,162 | +2.70(+1.53%) |
Aug 06, 2018 | 173.90 | 177.72 | 170.06 | 176.74 | 521,031 | +1.72(+0.98%) |
Aug 03, 2018 | 178.77 | 179.76 | 168.67 | 175.02 | 416,600 | -3.12(-1.75%) |
Aug 02, 2018 | 178.59 | 183.86 | 176.00 | 178.14 | 328,696 | -3.60(-1.98%) |
Aug 01, 2018 | 189.00 | 194.56 | 180.66 | 181.74 | 548,832 | -7.92(-4.18%) |
Jul 31, 2018 | 177.03 | 190.00 | 174.96 | 189.66 | 510,471 | +12.63(+7.13%) |
Jul 30, 2018 | 166.62 | 182.96 | 165.17 | 177.03 | 386,721 | +10.51(+6.31%) |
Jul 27, 2018 | 172.90 | 174.58 | 164.70 | 166.52 | 302,900 | -6.60(-3.81%) |
Jul 26, 2018 | 176.00 | 171.74 | 173.12 | 184,937 | -2.99(-1.70%) | |
Jul 25, 2018 | 176.42 | 177.19 | 174.50 | 176.11 | 268,236 | -0.26(-0.15%) |
Jul 24, 2018 | 178.00 | 178.00 | 174.08 | 176.37 | 299,355 | +1.41(+0.81%) |
Jul 23, 2018 | 172.28 | 178.00 | 171.00 | 174.96 | 328,281 | +5.73(+3.39%) |
Jul 20, 2018 | 165.12 | 172.92 | 164.29 | 169.23 | 279,252 | +5.12(+3.12%) |
Jul 19, 2018 | 164.05 | 165.85 | 162.50 | 164.11 | 189,914 | -0.94(-0.57%) |
Jul 18, 2018 | 164.75 | 166.54 | 161.52 | 165.05 | 141,513 | +0.93(+0.57%) |
Jul 17, 2018 | 163.17 | 166.55 | 161.02 | 164.12 | 216,093 | +0.93(+0.57%) |
Jul 16, 2018 | 164.40 | 166.00 | 160.81 | 163.19 | 180,816 | -2.90(-1.75%) |
Jul 13, 2018 | 168.29 | 160.68 | 166.09 | 229,544 | +0.75(+0.45%) | |
Jul 12, 2018 | 163.78 | 165.89 | 162.00 | 165.34 | 175,243 | +2.46(+1.51%) |
Jul 11, 2018 | 163.35 | 163.67 | 159.10 | 162.88 | 172,529 | -0.75(-0.46%) |
Jul 10, 2018 | 170.00 | 170.00 | 161.70 | 163.63 | 282,438 | -6.31(-3.71%) |
Jul 09, 2018 | 169.31 | 173.00 | 168.52 | 169.94 | 181,719 | +0.97(+0.57%) |
Jul 06, 2018 | 156.60 | 172.05 | 156.02 | 168.97 | 488,281 | +11.22(+7.11%) |
Jul 05, 2018 | 154.13 | 158.30 | 151.43 | 157.75 | 283,669 | +5.13(+3.36%) |
Jul 03, 2018 | 152.62 | 152.62 | 152.62 | 0 | -2.42(-1.56%) |