Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.79 | 156.53 | 154.94 | 155.99 | 2,601,799 | +0.14(+0.09%) |
Sep 27, 2018 | 154.82 | 159.40 | 154.61 | 155.85 | 3,396,399 | -2.68(-1.69%) |
Sep 26, 2018 | 158.62 | 159.97 | 158.06 | 158.52 | 2,862,399 | +0.14(+0.09%) |
Sep 25, 2018 | 159.05 | 159.93 | 158.03 | 158.39 | 2,160,362 | +0.17(+0.11%) |
Sep 24, 2018 | 158.61 | 158.78 | 157.85 | 158.21 | 2,263,819 | -1.43(-0.90%) |
Sep 21, 2018 | 160.16 | 160.97 | 159.35 | 159.64 | 5,175,337 | +0.06(+0.03%) |
Sep 20, 2018 | 159.38 | 159.82 | 158.79 | 159.59 | 1,984,701 | +0.91(+0.57%) |
Sep 19, 2018 | 158.39 | 158.84 | 157.50 | 158.68 | 1,670,593 | +0.67(+0.42%) |
Sep 18, 2018 | 156.85 | 158.39 | 156.77 | 158.01 | 2,267,820 | +1.26(+0.80%) |
Sep 17, 2018 | 157.13 | 157.38 | 156.50 | 156.75 | 1,932,251 | -0.55(-0.35%) |
Sep 14, 2018 | 157.40 | 157.88 | 156.74 | 157.31 | 2,414,561 | -0.39(-0.25%) |
Sep 13, 2018 | 156.87 | 158.10 | 156.58 | 157.70 | 1,719,597 | +1.58(+1.01%) |
Sep 12, 2018 | 156.43 | 156.75 | 155.35 | 156.12 | 1,902,205 | -0.31(-0.20%) |
Sep 11, 2018 | 155.54 | 156.73 | 155.09 | 156.43 | 2,142,269 | +1.04(+0.67%) |
Sep 10, 2018 | 155.67 | 156.72 | 155.30 | 155.39 | 2,060,576 | +0.44(+0.28%) |
Sep 07, 2018 | 154.77 | 155.50 | 154.39 | 154.95 | 1,993,057 | -0.27(-0.17%) |
Sep 06, 2018 | 154.22 | 155.73 | 153.82 | 155.22 | 1,978,177 | +0.66(+0.43%) |
Sep 05, 2018 | 154.93 | 155.15 | 153.51 | 154.56 | 2,039,332 | -0.79(-0.51%) |
Sep 04, 2018 | 154.66 | 155.43 | 153.86 | 155.34 | 1,829,709 | +0.39(+0.25%) |
Aug 31, 2018 | 154.95 | 154.95 | 154.95 | 0 | +0.40(+0.26%) | |
Aug 30, 2018 | 155.40 | 155.59 | 154.09 | 154.55 | 1,614,840 | -1.05(-0.67%) |
Aug 29, 2018 | 153.56 | 155.73 | 153.56 | 155.59 | 1,495,736 | +1.93(+1.25%) |
Aug 28, 2018 | 153.40 | 153.88 | 152.67 | 153.67 | 1,820,556 | +0.73(+0.48%) |
Aug 27, 2018 | 152.85 | 153.28 | 152.26 | 152.93 | 1,534,979 | +0.91(+0.60%) |
Aug 24, 2018 | 152.05 | 152.86 | 151.23 | 152.03 | 1,929,335 | +0.62(+0.41%) |
Aug 23, 2018 | 151.20 | 152.57 | 151.20 | 151.40 | 1,417,581 | +0.26(+0.17%) |
Aug 22, 2018 | 150.94 | 152.01 | 150.62 | 151.15 | 1,292,293 | +0.28(+0.19%) |
Aug 21, 2018 | 151.68 | 152.04 | 150.78 | 150.86 | 1,409,316 | -0.47(-0.31%) |
Aug 20, 2018 | 151.53 | 151.81 | 151.04 | 151.33 | 1,402,963 | +0.21(+0.14%) |
Aug 17, 2018 | 149.82 | 151.38 | 149.44 | 151.12 | 2,965,036 | +1.83(+1.23%) |
Aug 16, 2018 | 148.29 | 149.62 | 148.03 | 149.29 | 2,135,334 | +2.27(+1.55%) |
Aug 15, 2018 | 147.15 | 147.96 | 146.42 | 147.01 | 1,821,573 | -0.76(-0.51%) |
Aug 14, 2018 | 146.72 | 148.13 | 146.54 | 147.77 | 2,273,046 | +0.92(+0.63%) |
Aug 13, 2018 | 147.31 | 148.38 | 146.68 | 146.85 | 1,734,976 | -0.41(-0.28%) |
Aug 10, 2018 | 146.68 | 147.98 | 146.52 | 147.26 | 1,477,608 | +0.04(+0.02%) |
Aug 09, 2018 | 147.67 | 148.23 | 147.13 | 147.22 | 1,878,992 | -0.46(-0.31%) |
Aug 08, 2018 | 147.65 | 148.15 | 147.46 | 147.68 | 1,225,818 | -0.06(-0.04%) |
Aug 07, 2018 | 147.72 | 148.39 | 147.55 | 147.74 | 1,544,762 | +0.57(+0.39%) |
Aug 06, 2018 | 146.88 | 147.56 | 146.25 | 147.17 | 1,239,319 | +0.19(+0.13%) |
Aug 03, 2018 | 147.09 | 147.50 | 145.68 | 146.98 | 1,613,235 | +0.20(+0.14%) |
Aug 02, 2018 | 145.08 | 146.91 | 144.66 | 146.77 | 1,936,718 | +0.40(+0.28%) |
Aug 01, 2018 | 146.92 | 147.91 | 145.80 | 146.37 | 2,248,362 | +0.35(+0.24%) |
Jul 31, 2018 | 146.91 | 147.83 | 145.62 | 146.02 | 2,970,812 | -0.08(-0.06%) |
Jul 30, 2018 | 148.69 | 148.85 | 144.88 | 146.10 | 2,785,831 | -2.38(-1.60%) |
Jul 27, 2018 | 151.55 | 151.91 | 147.65 | 148.49 | 2,950,305 | -2.89(-1.91%) |
Jul 26, 2018 | 153.42 | 154.07 | 151.27 | 151.38 | 2,431,075 | -1.75(-1.14%) |
Jul 25, 2018 | 151.22 | 153.16 | 151.22 | 153.13 | 2,493,419 | +1.75(+1.16%) |
Jul 24, 2018 | 152.44 | 152.61 | 150.59 | 151.38 | 2,777,441 | -0.72(-0.48%) |
Jul 23, 2018 | 152.07 | 152.55 | 151.69 | 152.10 | 1,945,775 | -0.51(-0.34%) |
Jul 20, 2018 | 152.93 | 152.43 | 152.61 | 1,212,103 | -0.34(-0.22%) | |
Jul 19, 2018 | 152.33 | 153.30 | 151.69 | 152.95 | 2,242,328 | +0.47(+0.31%) |
Jul 18, 2018 | 153.48 | 153.48 | 152.11 | 152.48 | 2,407,584 | -1.55(-1.01%) |
Jul 17, 2018 | 153.13 | 154.84 | 153.05 | 154.03 | 2,526,333 | +0.39(+0.26%) |
Jul 16, 2018 | 154.11 | 154.40 | 153.40 | 153.64 | 1,661,562 | -0.41(-0.27%) |
Jul 13, 2018 | 153.74 | 154.43 | 153.63 | 154.05 | 1,549,763 | +0.05(+0.04%) |
Jul 12, 2018 | 153.53 | 154.11 | 153.03 | 154.00 | 1,873,438 | +1.58(+1.03%) |
Jul 11, 2018 | 151.59 | 153.14 | 150.87 | 152.42 | 1,425,452 | -0.14(-0.09%) |
Jul 10, 2018 | 152.59 | 153.76 | 152.45 | 152.56 | 2,258,775 | +0.30(+0.20%) |
Jul 09, 2018 | 151.22 | 152.37 | 151.22 | 152.25 | 1,801,364 | +1.48(+0.98%) |
Jul 06, 2018 | 151.01 | 151.38 | 149.40 | 150.77 | 2,008,162 | -0.27(-0.18%) |
Jul 05, 2018 | 150.03 | 151.08 | 149.53 | 151.04 | 2,636,057 | +1.34(+0.89%) |
Jul 03, 2018 | 149.70 | 149.70 | 149.70 | 0 | +0.10(+0.07%) |