Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 174.30 | 177.75 | 169.87 | 170.83 | 361,100 | -3.54(-2.03%) |
Sep 27, 2018 | 172.01 | 174.91 | 169.89 | 174.37 | 354,563 | +2.62(+1.53%) |
Sep 26, 2018 | 167.33 | 174.22 | 160.69 | 171.75 | 490,428 | +5.00(+3.00%) |
Sep 25, 2018 | 164.99 | 166.81 | 163.26 | 166.75 | 260,953 | +3.65(+2.24%) |
Sep 24, 2018 | 158.95 | 165.17 | 158.04 | 163.10 | 301,209 | +3.83(+2.40%) |
Sep 21, 2018 | 158.93 | 160.34 | 158.31 | 159.27 | 620,500 | +0.01(+0.01%) |
Sep 20, 2018 | 156.16 | 159.56 | 155.88 | 159.26 | 270,158 | +3.51(+2.25%) |
Sep 19, 2018 | 158.16 | 159.75 | 153.66 | 155.75 | 273,281 | -1.84(-1.17%) |
Sep 18, 2018 | 155.09 | 159.57 | 154.18 | 157.59 | 270,131 | +2.13(+1.37%) |
Sep 17, 2018 | 161.99 | 162.32 | 153.81 | 155.46 | 420,962 | -8.54(-5.21%) |
Sep 14, 2018 | 165.40 | 166.88 | 161.43 | 164.00 | 297,300 | -1.38(-0.83%) |
Sep 13, 2018 | 165.09 | 168.53 | 164.81 | 165.38 | 208,330 | +0.66(+0.40%) |
Sep 12, 2018 | 170.31 | 171.56 | 163.57 | 164.72 | 238,780 | -5.84(-3.42%) |
Sep 11, 2018 | 166.00 | 172.33 | 164.60 | 170.56 | 304,747 | +5.32(+3.22%) |
Sep 10, 2018 | 161.55 | 166.15 | 160.11 | 165.24 | 177,656 | +4.27(+2.65%) |
Sep 07, 2018 | 161.11 | 164.03 | 159.43 | 160.97 | 135,900 | -0.64(-0.40%) |
Sep 06, 2018 | 168.76 | 168.98 | 160.44 | 161.61 | 332,876 | -6.95(-4.12%) |
Sep 05, 2018 | 169.10 | 170.62 | 165.14 | 168.56 | 295,558 | +1.18(+0.70%) |
Sep 04, 2018 | 165.30 | 168.44 | 163.25 | 167.38 | 249,069 | -1.60(-0.95%) |
Aug 31, 2018 | 168.98 | 168.98 | 168.98 | 0 | +2.97(+1.79%) | |
Aug 30, 2018 | 164.63 | 167.82 | 164.63 | 166.01 | 266,786 | +1.31(+0.80%) |
Aug 29, 2018 | 169.00 | 169.53 | 164.33 | 164.70 | 253,545 | -4.21(-2.49%) |
Aug 28, 2018 | 165.81 | 169.68 | 164.03 | 168.91 | 219,927 | +3.94(+2.39%) |
Aug 27, 2018 | 161.25 | 165.30 | 160.01 | 164.97 | 297,135 | +4.32(+2.69%) |
Aug 24, 2018 | 159.00 | 161.44 | 159.00 | 160.65 | 200,600 | +1.54(+0.97%) |
Aug 23, 2018 | 160.54 | 161.21 | 156.40 | 159.11 | 308,852 | -0.99(-0.62%) |
Aug 22, 2018 | 158.09 | 161.79 | 158.00 | 160.10 | 185,520 | +1.10(+0.69%) |
Aug 21, 2018 | 160.38 | 163.38 | 158.21 | 159.00 | 242,859 | -0.57(-0.36%) |
Aug 20, 2018 | 157.56 | 160.90 | 156.41 | 159.57 | 205,654 | +1.23(+0.78%) |
Aug 17, 2018 | 158.33 | 159.17 | 156.52 | 158.34 | 159,800 | -0.21(-0.13%) |
Aug 16, 2018 | 158.60 | 160.92 | 156.84 | 158.55 | 202,570 | +1.31(+0.83%) |
Aug 15, 2018 | 159.37 | 160.60 | 156.12 | 157.24 | 234,087 | -2.42(-1.52%) |
Aug 14, 2018 | 159.49 | 162.03 | 158.34 | 159.66 | 267,420 | +0.70(+0.44%) |
Aug 13, 2018 | 159.01 | 161.47 | 156.94 | 158.96 | 386,678 | -0.34(-0.21%) |
Aug 10, 2018 | 157.81 | 163.94 | 156.19 | 159.30 | 344,500 | -0.07(-0.04%) |
Aug 09, 2018 | 162.08 | 171.46 | 158.72 | 159.37 | 482,861 | -12.32(-7.18%) |
Aug 08, 2018 | 173.64 | 173.71 | 169.59 | 171.69 | 246,151 | -2.05(-1.18%) |
Aug 07, 2018 | 170.50 | 174.98 | 169.52 | 173.74 | 363,930 | +4.27(+2.52%) |
Aug 06, 2018 | 166.05 | 172.50 | 165.00 | 169.47 | 363,621 | +2.83(+1.70%) |
Aug 03, 2018 | 168.77 | 169.65 | 165.85 | 166.64 | 229,100 | -2.39(-1.41%) |
Aug 02, 2018 | 169.76 | 171.88 | 167.03 | 169.03 | 200,759 | -0.50(-0.29%) |
Aug 01, 2018 | 166.67 | 169.87 | 166.03 | 169.53 | 338,047 | +1.94(+1.16%) |
Jul 31, 2018 | 165.32 | 169.95 | 164.44 | 167.59 | 265,761 | +3.50(+2.13%) |
Jul 30, 2018 | 164.05 | 165.55 | 160.33 | 164.09 | 327,974 | -0.21(-0.13%) |
Jul 27, 2018 | 168.22 | 168.84 | 161.40 | 164.30 | 393,400 | -4.66(-2.76%) |
Jul 26, 2018 | 168.68 | 171.75 | 167.02 | 168.96 | 350,913 | -0.70(-0.41%) |
Jul 25, 2018 | 166.66 | 171.78 | 166.66 | 169.66 | 353,311 | +1.48(+0.88%) |
Jul 24, 2018 | 177.74 | 165.16 | 168.18 | 455,867 | -6.58(-3.77%) | |
Jul 23, 2018 | 174.22 | 177.75 | 173.32 | 174.76 | 572,208 | -0.15(-0.09%) |
Jul 20, 2018 | 176.97 | 178.09 | 173.80 | 174.91 | 499,276 | -2.28(-1.29%) |
Jul 19, 2018 | 178.56 | 179.47 | 175.75 | 177.19 | 262,300 | -1.55(-0.87%) |
Jul 18, 2018 | 177.79 | 179.53 | 175.02 | 178.74 | 196,185 | +0.97(+0.55%) |
Jul 17, 2018 | 175.81 | 179.84 | 172.43 | 177.77 | 496,820 | +2.77(+1.58%) |
Jul 16, 2018 | 179.00 | 181.00 | 174.08 | 175.00 | 438,576 | -4.03(-2.25%) |
Jul 13, 2018 | 179.48 | 182.98 | 178.53 | 179.03 | 255,067 | -1.25(-0.69%) |
Jul 12, 2018 | 183.94 | 183.94 | 179.43 | 180.28 | 290,783 | -0.78(-0.43%) |
Jul 11, 2018 | 175.44 | 182.24 | 174.56 | 181.06 | 620,109 | +5.07(+2.88%) |
Jul 10, 2018 | 180.00 | 183.91 | 175.04 | 175.99 | 1,060,394 | -10.91(-5.84%) |
Jul 09, 2018 | 189.71 | 192.00 | 184.26 | 186.90 | 522,137 | -3.06(-1.61%) |
Jul 06, 2018 | 191.84 | 187.61 | 189.96 | 463,747 | +1.76(+0.94%) | |
Jul 05, 2018 | 181.93 | 188.89 | 180.66 | 188.20 | 507,016 | +8.02(+4.45%) |
Jul 03, 2018 | 180.18 | 180.18 | 180.18 | 0 | +1.95(+1.09%) |