Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.11 | 160.68 | 158.83 | 160.60 | 1,176,786 | +1.71(+1.07%) |
Sep 27, 2018 | 160.49 | 161.23 | 158.62 | 158.89 | 969,037 | -1.32(-0.83%) |
Sep 26, 2018 | 161.57 | 162.05 | 160.06 | 160.21 | 907,285 | -0.96(-0.60%) |
Sep 25, 2018 | 161.38 | 162.78 | 160.98 | 161.18 | 839,278 | +0.34(+0.21%) |
Sep 24, 2018 | 162.71 | 162.95 | 160.10 | 160.84 | 1,122,223 | -1.83(-1.13%) |
Sep 21, 2018 | 163.03 | 164.03 | 162.27 | 162.67 | 1,642,453 | -0.63(-0.39%) |
Sep 20, 2018 | 162.86 | 163.41 | 161.73 | 163.30 | 828,605 | +0.73(+0.45%) |
Sep 19, 2018 | 163.90 | 163.90 | 161.86 | 162.56 | 1,085,934 | -1.07(-0.65%) |
Sep 18, 2018 | 165.93 | 166.60 | 163.41 | 163.63 | 879,607 | -2.21(-1.33%) |
Sep 17, 2018 | 164.77 | 166.26 | 164.04 | 165.84 | 1,251,738 | +1.31(+0.79%) |
Sep 14, 2018 | 166.70 | 166.85 | 163.61 | 164.54 | 1,266,931 | -2.66(-1.59%) |
Sep 13, 2018 | 167.66 | 168.22 | 166.82 | 167.20 | 1,056,166 | +0.12(+0.07%) |
Sep 12, 2018 | 165.86 | 167.99 | 165.03 | 167.08 | 953,443 | +1.14(+0.69%) |
Sep 11, 2018 | 166.40 | 167.76 | 165.81 | 165.94 | 877,565 | -1.09(-0.65%) |
Sep 10, 2018 | 166.25 | 167.64 | 165.99 | 167.03 | 1,099,791 | +2.05(+1.24%) |
Sep 07, 2018 | 168.45 | 168.60 | 164.76 | 164.98 | 1,232,751 | -4.45(-2.63%) |
Sep 06, 2018 | 170.43 | 171.16 | 169.40 | 169.43 | 906,934 | -0.75(-0.44%) |
Sep 05, 2018 | 167.77 | 170.38 | 166.96 | 170.18 | 1,020,357 | +2.05(+1.22%) |
Sep 04, 2018 | 167.98 | 168.93 | 167.58 | 168.13 | 1,382,144 | +0.41(+0.24%) |
Aug 31, 2018 | 167.72 | 167.72 | 167.72 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.89 | 168.14 | 166.46 | 166.99 | 1,123,252 | -0.81(-0.48%) |
Aug 29, 2018 | 169.46 | 169.49 | 167.64 | 167.80 | 852,991 | -1.56(-0.92%) |
Aug 28, 2018 | 168.07 | 169.40 | 166.81 | 169.36 | 903,290 | +1.32(+0.78%) |
Aug 27, 2018 | 168.77 | 169.34 | 166.37 | 168.04 | 975,881 | -0.25(-0.15%) |
Aug 24, 2018 | 167.00 | 168.90 | 166.87 | 168.29 | 572,520 | +1.29(+0.77%) |
Aug 23, 2018 | 166.47 | 167.22 | 166.24 | 167.00 | 832,941 | +0.50(+0.30%) |
Aug 22, 2018 | 170.04 | 171.06 | 165.66 | 166.50 | 1,960,885 | -7.75(-4.45%) |
Aug 21, 2018 | 175.41 | 175.71 | 174.16 | 174.25 | 805,913 | -1.28(-0.73%) |
Aug 20, 2018 | 176.31 | 177.74 | 175.17 | 175.53 | 881,068 | -0.86(-0.49%) |
Aug 17, 2018 | 174.80 | 176.59 | 174.32 | 176.39 | 1,759,262 | +2.13(+1.22%) |
Aug 16, 2018 | 172.89 | 174.80 | 172.60 | 174.26 | 899,956 | +1.31(+0.76%) |
Aug 15, 2018 | 170.70 | 173.16 | 170.15 | 172.95 | 1,054,376 | +2.59(+1.52%) |
Aug 14, 2018 | 169.56 | 170.87 | 169.27 | 170.36 | 849,845 | +0.58(+0.34%) |
Aug 13, 2018 | 169.41 | 170.82 | 169.00 | 169.79 | 632,882 | +0.37(+0.22%) |
Aug 10, 2018 | 169.78 | 171.39 | 169.02 | 169.41 | 667,581 | -0.84(-0.49%) |
Aug 09, 2018 | 171.61 | 172.13 | 169.75 | 170.25 | 855,539 | -1.13(-0.66%) |
Aug 08, 2018 | 171.14 | 172.67 | 170.45 | 171.38 | 1,086,470 | +0.29(+0.17%) |
Aug 07, 2018 | 170.29 | 171.55 | 169.51 | 171.09 | 862,946 | +0.81(+0.48%) |
Aug 06, 2018 | 168.82 | 170.84 | 168.43 | 170.28 | 1,001,448 | +1.45(+0.86%) |
Aug 03, 2018 | 166.31 | 170.02 | 166.27 | 168.82 | 2,034,052 | +2.97(+1.79%) |
Aug 02, 2018 | 158.62 | 167.34 | 158.62 | 165.85 | 2,604,631 | -5.74(-3.34%) |
Aug 01, 2018 | 166.48 | 171.92 | 165.98 | 171.59 | 2,553,008 | -0.28(-0.16%) |
Jul 31, 2018 | 169.87 | 172.03 | 169.47 | 171.86 | 3,105,728 | +2.63(+1.55%) |
Jul 30, 2018 | 170.64 | 171.12 | 168.92 | 169.23 | 1,414,901 | -0.68(-0.40%) |
Jul 27, 2018 | 173.55 | 173.55 | 169.23 | 169.91 | 1,428,957 | -2.94(-1.70%) |
Jul 26, 2018 | 174.17 | 174.84 | 172.42 | 172.85 | 1,081,627 | -0.47(-0.27%) |
Jul 25, 2018 | 173.55 | 173.90 | 172.64 | 173.31 | 1,380,762 | +0.26(+0.15%) |
Jul 24, 2018 | 173.86 | 174.55 | 172.63 | 173.05 | 1,128,709 | -1.01(-0.58%) |
Jul 23, 2018 | 174.88 | 175.43 | 173.54 | 174.06 | 712,119 | -1.18(-0.68%) |
Jul 20, 2018 | 175.51 | 175.51 | 173.75 | 175.25 | 753,959 | -0.27(-0.15%) |
Jul 19, 2018 | 172.89 | 176.25 | 172.78 | 175.51 | 1,208,086 | +2.62(+1.52%) |
Jul 18, 2018 | 173.23 | 174.11 | 171.82 | 172.89 | 1,233,184 | -0.46(-0.26%) |
Jul 17, 2018 | 178.42 | 178.50 | 173.12 | 173.35 | 1,933,192 | -4.59(-2.58%) |
Jul 16, 2018 | 178.31 | 178.88 | 176.34 | 177.94 | 1,068,086 | -2.00(-1.11%) |
Jul 13, 2018 | 181.41 | 182.04 | 179.63 | 179.95 | 634,466 | -1.14(-0.63%) |
Jul 12, 2018 | 181.67 | 181.87 | 180.63 | 181.08 | 959,862 | -0.04(-0.02%) |
Jul 11, 2018 | 181.59 | 182.59 | 180.77 | 181.12 | 1,036,972 | -0.90(-0.49%) |
Jul 10, 2018 | 181.72 | 183.28 | 180.64 | 182.02 | 1,117,927 | +0.84(+0.47%) |
Jul 09, 2018 | 183.35 | 183.35 | 178.98 | 181.18 | 1,269,987 | -2.03(-1.11%) |
Jul 06, 2018 | 183.95 | 185.33 | 182.48 | 183.21 | 1,220,787 | -0.39(-0.21%) |
Jul 05, 2018 | 181.01 | 183.77 | 180.57 | 183.60 | 909,379 | +2.58(+1.42%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | +2.45(+1.37%) |