Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.16 | 160.74 | 158.88 | 160.65 | 1,176,384 | +1.71(+1.07%) |
Sep 27, 2018 | 160.54 | 161.28 | 158.68 | 158.95 | 968,706 | -1.32(-0.83%) |
Sep 26, 2018 | 161.62 | 162.11 | 160.12 | 160.27 | 906,975 | -0.96(-0.60%) |
Sep 25, 2018 | 161.43 | 162.84 | 161.04 | 161.23 | 838,991 | +0.34(+0.21%) |
Sep 24, 2018 | 162.76 | 163.00 | 160.16 | 160.89 | 1,121,839 | -1.83(-1.13%) |
Sep 21, 2018 | 163.09 | 164.09 | 162.32 | 162.72 | 1,641,892 | -0.63(-0.39%) |
Sep 20, 2018 | 162.91 | 163.46 | 161.78 | 163.35 | 828,322 | +0.73(+0.45%) |
Sep 19, 2018 | 163.96 | 163.96 | 161.92 | 162.62 | 1,085,562 | -1.07(-0.65%) |
Sep 18, 2018 | 165.99 | 166.66 | 163.46 | 163.69 | 879,307 | -2.21(-1.34%) |
Sep 17, 2018 | 164.83 | 166.32 | 164.09 | 165.90 | 1,251,310 | +1.31(+0.79%) |
Sep 14, 2018 | 166.75 | 166.91 | 163.66 | 164.59 | 1,266,498 | -2.66(-1.59%) |
Sep 13, 2018 | 167.72 | 168.28 | 166.88 | 167.26 | 1,055,804 | +0.12(+0.07%) |
Sep 12, 2018 | 165.92 | 168.04 | 165.08 | 167.14 | 953,117 | +1.14(+0.69%) |
Sep 11, 2018 | 166.46 | 167.82 | 165.87 | 166.00 | 877,265 | -1.09(-0.65%) |
Sep 10, 2018 | 166.31 | 167.70 | 166.04 | 167.09 | 1,099,415 | +2.05(+1.24%) |
Sep 07, 2018 | 168.51 | 168.66 | 164.82 | 165.04 | 1,232,329 | -4.45(-2.63%) |
Sep 06, 2018 | 170.48 | 171.22 | 169.46 | 169.49 | 906,624 | -0.75(-0.44%) |
Sep 05, 2018 | 167.82 | 170.44 | 167.02 | 170.24 | 1,020,008 | +2.05(+1.22%) |
Sep 04, 2018 | 168.04 | 168.99 | 167.64 | 168.19 | 1,381,671 | +0.41(+0.24%) |
Aug 31, 2018 | 167.78 | 167.78 | 167.78 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.95 | 168.19 | 166.52 | 167.04 | 1,122,868 | -0.81(-0.48%) |
Aug 29, 2018 | 169.52 | 169.55 | 167.70 | 167.85 | 852,699 | -1.56(-0.92%) |
Aug 28, 2018 | 168.12 | 169.46 | 166.87 | 169.42 | 902,981 | +1.32(+0.78%) |
Aug 27, 2018 | 168.83 | 169.40 | 166.43 | 168.10 | 975,547 | -0.24(-0.14%) |
Aug 24, 2018 | 167.06 | 168.96 | 166.92 | 168.34 | 572,325 | +1.29(+0.77%) |
Aug 23, 2018 | 166.53 | 167.28 | 166.30 | 167.06 | 832,656 | +0.50(+0.30%) |
Aug 22, 2018 | 170.10 | 171.12 | 165.72 | 166.56 | 1,960,215 | -7.75(-4.45%) |
Aug 21, 2018 | 175.47 | 175.77 | 174.22 | 174.31 | 805,637 | -1.28(-0.73%) |
Aug 20, 2018 | 176.37 | 177.80 | 175.23 | 175.59 | 880,767 | -0.86(-0.49%) |
Aug 17, 2018 | 174.85 | 176.66 | 174.38 | 176.45 | 1,758,661 | +2.13(+1.22%) |
Aug 16, 2018 | 172.94 | 174.86 | 172.66 | 174.32 | 899,648 | +1.31(+0.76%) |
Aug 15, 2018 | 170.76 | 173.22 | 170.21 | 173.01 | 1,054,015 | +2.59(+1.52%) |
Aug 14, 2018 | 169.62 | 170.93 | 169.33 | 170.42 | 849,555 | +0.58(+0.34%) |
Aug 13, 2018 | 169.47 | 170.88 | 169.06 | 169.84 | 632,665 | +0.37(+0.22%) |
Aug 10, 2018 | 169.84 | 171.45 | 169.08 | 169.47 | 667,353 | -0.84(-0.49%) |
Aug 09, 2018 | 171.67 | 172.19 | 169.81 | 170.31 | 855,246 | -1.13(-0.66%) |
Aug 08, 2018 | 171.20 | 172.73 | 170.51 | 171.44 | 1,086,098 | +0.29(+0.17%) |
Aug 07, 2018 | 170.35 | 171.61 | 169.57 | 171.15 | 862,651 | +0.81(+0.48%) |
Aug 06, 2018 | 168.88 | 170.90 | 168.49 | 170.33 | 1,001,106 | +1.45(+0.86%) |
Aug 03, 2018 | 166.37 | 170.08 | 166.32 | 168.88 | 2,033,357 | +2.98(+1.79%) |
Aug 02, 2018 | 158.68 | 167.40 | 158.68 | 165.91 | 2,603,741 | -5.74(-3.34%) |
Aug 01, 2018 | 166.54 | 171.98 | 166.04 | 171.64 | 2,552,135 | -0.28(-0.16%) |
Jul 31, 2018 | 169.93 | 172.09 | 169.53 | 171.92 | 3,104,666 | +2.63(+1.55%) |
Jul 30, 2018 | 170.70 | 171.18 | 168.98 | 169.29 | 1,414,417 | -0.68(-0.40%) |
Jul 27, 2018 | 173.61 | 173.61 | 169.28 | 169.97 | 1,428,468 | -2.94(-1.70%) |
Jul 26, 2018 | 174.23 | 174.90 | 172.48 | 172.91 | 1,081,257 | -0.47(-0.27%) |
Jul 25, 2018 | 173.61 | 173.96 | 172.70 | 173.37 | 1,380,290 | +0.26(+0.15%) |
Jul 24, 2018 | 173.92 | 174.61 | 172.69 | 173.11 | 1,128,323 | -1.01(-0.58%) |
Jul 23, 2018 | 174.94 | 175.49 | 173.60 | 174.12 | 711,876 | -1.18(-0.68%) |
Jul 20, 2018 | 175.57 | 175.57 | 173.81 | 175.31 | 753,701 | -0.27(-0.15%) |
Jul 19, 2018 | 172.95 | 176.31 | 172.84 | 175.57 | 1,207,673 | +2.62(+1.52%) |
Jul 18, 2018 | 173.28 | 174.17 | 171.88 | 172.95 | 1,232,763 | -0.46(-0.26%) |
Jul 17, 2018 | 178.48 | 178.56 | 173.18 | 173.41 | 1,932,531 | -4.59(-2.58%) |
Jul 16, 2018 | 178.37 | 178.94 | 176.40 | 178.00 | 1,067,721 | -2.00(-1.11%) |
Jul 13, 2018 | 181.48 | 182.10 | 179.69 | 180.01 | 634,249 | -1.14(-0.63%) |
Jul 12, 2018 | 181.73 | 181.93 | 180.70 | 181.15 | 959,534 | -0.04(-0.02%) |
Jul 11, 2018 | 181.65 | 182.65 | 180.83 | 181.19 | 1,036,618 | -0.90(-0.49%) |
Jul 10, 2018 | 181.78 | 183.34 | 180.70 | 182.09 | 1,117,545 | +0.84(+0.47%) |
Jul 09, 2018 | 183.41 | 183.41 | 179.04 | 181.24 | 1,269,553 | -2.03(-1.11%) |
Jul 06, 2018 | 184.01 | 185.39 | 182.54 | 183.27 | 1,220,370 | -0.39(-0.21%) |
Jul 05, 2018 | 181.07 | 183.84 | 180.63 | 183.66 | 909,068 | +2.58(+1.43%) |
Jul 03, 2018 | 181.08 | 181.08 | 181.08 | 0 | +2.45(+1.37%) |