Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 163.16 | 163.16 | 161.66 | 161.66 | 126 | +0.30(+0.19%) |
Sep 27, 2018 | 163.31 | 163.31 | 160.83 | 161.36 | 1,055 | +0.16(+0.10%) |
Sep 26, 2018 | 164.21 | 164.21 | 161.20 | 161.20 | 223 | -2.07(-1.27%) |
Sep 25, 2018 | 163.56 | 163.57 | 162.97 | 163.27 | 92 | -0.45(-0.28%) |
Sep 24, 2018 | 169.10 | 169.10 | 163.27 | 163.72 | 572 | -2.24(-1.35%) |
Sep 21, 2018 | 162.97 | 165.97 | 162.97 | 165.97 | 902 | +2.24(+1.37%) |
Sep 20, 2018 | 165.67 | 165.67 | 163.59 | 163.72 | 449 | -3.29(-1.97%) |
Sep 19, 2018 | 168.19 | 168.66 | 167.01 | 167.01 | 111 | +0.03(+0.01%) |
Sep 18, 2018 | 169.40 | 169.40 | 165.40 | 166.99 | 840 | -2.34(-1.38%) |
Sep 17, 2018 | 164.62 | 169.40 | 164.10 | 169.33 | 598 | +5.61(+3.42%) |
Sep 14, 2018 | 163.72 | 165.22 | 162.53 | 163.72 | 153 | -0.45(-0.27%) |
Sep 13, 2018 | 166.12 | 166.12 | 163.29 | 164.17 | 845 | -5.08(-3.00%) |
Sep 12, 2018 | 168.06 | 169.25 | 167.46 | 169.25 | 1,038 | +4.03(+2.44%) |
Sep 11, 2018 | 170.00 | 170.00 | 165.22 | 165.22 | 677 | -2.69(-1.60%) |
Sep 10, 2018 | 167.61 | 170.00 | 167.01 | 167.91 | 873 | -0.45(-0.27%) |
Sep 07, 2018 | 171.20 | 171.20 | 166.56 | 168.36 | 200 | -0.67(-0.40%) |
Sep 06, 2018 | 164.17 | 169.88 | 164.17 | 169.03 | 1,093 | +5.86(+3.59%) |
Sep 05, 2018 | 159.97 | 166.56 | 159.97 | 163.17 | 947 | +3.33(+2.08%) |
Sep 04, 2018 | 160.28 | 162.30 | 159.84 | 159.84 | 719 | +0.30(+0.19%) |
Aug 31, 2018 | 159.54 | 159.54 | 159.54 | 0 | +0.45(+0.28%) | |
Aug 30, 2018 | 158.94 | 159.24 | 157.69 | 159.09 | 256 | +0.00(+0.00%) |
Aug 29, 2018 | 160.73 | 160.73 | 158.56 | 159.09 | 920 | -2.77(-1.71%) |
Aug 28, 2018 | 161.33 | 162.40 | 161.33 | 161.85 | 483 | -0.37(-0.23%) |
Aug 27, 2018 | 164.17 | 164.17 | 162.23 | 162.23 | 618 | -4.19(-2.52%) |
Aug 24, 2018 | 168.96 | 168.96 | 165.97 | 166.41 | 1,738 | -3.29(-1.94%) |
Aug 23, 2018 | 169.85 | 170.59 | 167.62 | 169.71 | 541 | -1.19(-0.70%) |
Aug 22, 2018 | 173.21 | 173.29 | 170.38 | 170.90 | 748 | -0.30(-0.17%) |
Aug 21, 2018 | 171.20 | 171.20 | 171.20 | 171.20 | 26 | -1.64(-0.95%) |
Aug 20, 2018 | 170.75 | 172.99 | 170.75 | 172.84 | 738 | -1.05(-0.60%) |
Aug 17, 2018 | 174.49 | 174.49 | 173.44 | 173.89 | 555 | +1.99(+1.16%) |
Aug 16, 2018 | 169.89 | 171.95 | 169.89 | 171.90 | 706 | -1.59(-0.91%) |
Aug 15, 2018 | 172.25 | 175.68 | 172.25 | 173.49 | 681 | +2.28(+1.33%) |
Aug 14, 2018 | 170.95 | 171.21 | 170.95 | 171.21 | 307 | +2.31(+1.37%) |
Aug 13, 2018 | 170.45 | 170.45 | 168.90 | 168.90 | 50 | -1.25(-0.74%) |
Aug 10, 2018 | 171.20 | 171.20 | 170.15 | 170.15 | 173 | +2.86(+1.71%) |
Aug 09, 2018 | 168.96 | 168.96 | 167.30 | 167.30 | 91 | -1.06(-0.63%) |
Aug 08, 2018 | 168.96 | 169.10 | 167.61 | 168.36 | 222 | -1.79(-1.05%) |
Aug 07, 2018 | 169.70 | 170.15 | 169.33 | 170.15 | 71 | -1.35(-0.78%) |
Aug 06, 2018 | 173.44 | 173.44 | 171.44 | 171.50 | 128 | -1.64(-0.95%) |
Aug 03, 2018 | 173.29 | 174.94 | 173.14 | 173.14 | 428 | -1.05(-0.60%) |
Aug 02, 2018 | 183.16 | 183.16 | 174.19 | 174.19 | 311 | -6.73(-3.72%) |
Aug 01, 2018 | 179.72 | 180.92 | 178.67 | 180.92 | 316 | -2.09(-1.14%) |
Jul 31, 2018 | 185.10 | 185.10 | 181.07 | 183.01 | 1,474 | -1.72(-0.93%) |
Jul 30, 2018 | 177.48 | 185.55 | 177.48 | 184.73 | 1,018 | +5.01(+2.79%) |
Jul 27, 2018 | 173.29 | 179.72 | 173.29 | 179.72 | 555 | +8.52(+4.98%) |
Jul 26, 2018 | 172.69 | 172.69 | 170.99 | 171.20 | 138 | +3.43(+2.05%) |
Jul 25, 2018 | 170.32 | 171.20 | 167.77 | 167.77 | 134 | -1.83(-1.08%) |
Jul 24, 2018 | 169.59 | 167.16 | 169.59 | 153 | -3.10(-1.79%) | |
Jul 23, 2018 | 175.03 | 175.03 | 172.69 | 172.69 | 105 | -2.06(-1.18%) |
Jul 20, 2018 | 173.74 | 174.79 | 172.84 | 174.75 | 139 | +0.03(+0.02%) |
Jul 19, 2018 | 173.44 | 174.78 | 173.44 | 174.73 | 145 | +1.29(+0.74%) |
Jul 18, 2018 | 174.34 | 174.74 | 173.44 | 173.44 | 207 | +0.40(+0.23%) |
Jul 17, 2018 | 178.23 | 178.23 | 172.47 | 173.04 | 44 | -2.35(-1.34%) |
Jul 16, 2018 | 173.74 | 176.10 | 173.74 | 175.38 | 47 | +0.07(+0.04%) |
Jul 13, 2018 | 174.49 | 175.53 | 174.12 | 175.31 | 89 | +0.52(+0.30%) |
Jul 12, 2018 | 176.88 | 177.18 | 174.79 | 174.79 | 203 | -6.42(-3.54%) |
Jul 11, 2018 | 182.41 | 182.41 | 179.57 | 181.21 | 654 | +2.97(+1.67%) |
Jul 10, 2018 | 179.42 | 179.42 | 177.93 | 178.23 | 215 | -1.34(-0.75%) |
Jul 09, 2018 | 185.25 | 185.25 | 179.57 | 179.57 | 763 | -2.84(-1.56%) |
Jul 06, 2018 | 185.40 | 185.40 | 182.41 | 182.41 | 189 | -5.98(-3.17%) |
Jul 05, 2018 | 189.89 | 191.23 | 188.39 | 188.39 | 906 | -1.20(-0.63%) |
Jul 03, 2018 | 189.59 | 189.59 | 189.59 | 0 | +1.15(+0.61%) |