Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 177.42 | 178.88 | 176.56 | 176.83 | 320,300 | -1.41(-0.79%) |
Sep 27, 2018 | 176.04 | 179.08 | 175.36 | 178.24 | 336,092 | +2.88(+1.64%) |
Sep 26, 2018 | 177.51 | 177.60 | 175.14 | 175.36 | 360,514 | -0.72(-0.41%) |
Sep 25, 2018 | 174.66 | 176.19 | 171.55 | 176.08 | 382,647 | +1.93(+1.11%) |
Sep 24, 2018 | 174.25 | 175.87 | 172.33 | 174.15 | 211,538 | -1.05(-0.60%) |
Sep 21, 2018 | 175.30 | 178.14 | 174.93 | 175.20 | 487,600 | +0.42(+0.24%) |
Sep 20, 2018 | 173.93 | 175.19 | 172.21 | 174.78 | 342,996 | +2.08(+1.20%) |
Sep 19, 2018 | 176.41 | 177.53 | 171.48 | 172.70 | 360,047 | -3.56(-2.02%) |
Sep 18, 2018 | 176.35 | 178.15 | 174.92 | 176.26 | 350,240 | +0.61(+0.35%) |
Sep 17, 2018 | 178.03 | 179.32 | 174.88 | 175.65 | 309,052 | -3.05(-1.71%) |
Sep 14, 2018 | 178.01 | 179.47 | 175.65 | 178.70 | 515,800 | +2.39(+1.36%) |
Sep 13, 2018 | 175.08 | 177.56 | 174.29 | 176.31 | 255,354 | +1.62(+0.93%) |
Sep 12, 2018 | 172.10 | 175.26 | 171.76 | 174.69 | 270,406 | +3.21(+1.87%) |
Sep 11, 2018 | 168.98 | 172.89 | 168.10 | 171.48 | 236,972 | +1.43(+0.84%) |
Sep 10, 2018 | 167.94 | 170.32 | 166.85 | 170.05 | 327,943 | +2.22(+1.32%) |
Sep 07, 2018 | 166.73 | 168.69 | 165.96 | 167.83 | 284,400 | +0.85(+0.51%) |
Sep 06, 2018 | 167.64 | 168.57 | 165.13 | 166.98 | 219,945 | -0.19(-0.11%) |
Sep 05, 2018 | 169.62 | 169.70 | 165.14 | 167.17 | 167,081 | -2.79(-1.64%) |
Sep 04, 2018 | 171.31 | 172.73 | 168.54 | 169.96 | 245,977 | -1.78(-1.04%) |
Aug 31, 2018 | 171.74 | 171.74 | 171.74 | 0 | +1.44(+0.85%) | |
Aug 30, 2018 | 170.96 | 171.68 | 169.66 | 170.30 | 317,917 | -0.57(-0.33%) |
Aug 29, 2018 | 170.17 | 171.67 | 169.66 | 170.87 | 288,235 | +0.89(+0.52%) |
Aug 28, 2018 | 170.76 | 170.92 | 168.37 | 169.98 | 350,945 | -0.09(-0.05%) |
Aug 27, 2018 | 169.41 | 171.25 | 168.38 | 170.07 | 233,200 | +1.16(+0.69%) |
Aug 24, 2018 | 169.83 | 171.15 | 168.26 | 168.91 | 210,300 | -0.10(-0.06%) |
Aug 23, 2018 | 168.64 | 170.57 | 168.14 | 169.01 | 315,828 | -0.21(-0.12%) |
Aug 22, 2018 | 168.86 | 171.23 | 167.76 | 169.22 | 441,232 | +0.34(+0.20%) |
Aug 21, 2018 | 165.85 | 169.38 | 165.11 | 168.88 | 341,016 | +3.16(+1.91%) |
Aug 20, 2018 | 164.70 | 166.38 | 163.53 | 165.72 | 304,442 | +2.15(+1.31%) |
Aug 17, 2018 | 160.88 | 164.39 | 160.88 | 163.57 | 304,900 | +1.68(+1.04%) |
Aug 16, 2018 | 164.50 | 164.50 | 161.46 | 161.89 | 319,107 | -0.57(-0.35%) |
Aug 15, 2018 | 163.06 | 163.47 | 160.19 | 162.46 | 413,885 | -1.54(-0.94%) |
Aug 14, 2018 | 163.00 | 166.86 | 157.01 | 164.00 | 524,479 | +2.06(+1.27%) |
Aug 13, 2018 | 161.93 | 164.65 | 160.41 | 161.94 | 483,654 | +0.68(+0.42%) |
Aug 10, 2018 | 161.19 | 164.44 | 160.33 | 161.26 | 306,200 | -0.68(-0.42%) |
Aug 09, 2018 | 158.17 | 165.04 | 157.54 | 161.94 | 551,470 | +4.56(+2.90%) |
Aug 08, 2018 | 165.78 | 167.61 | 156.84 | 157.38 | 886,440 | -9.24(-5.55%) |
Aug 07, 2018 | 154.00 | 167.24 | 152.77 | 166.62 | 1,703,721 | +24.47(+17.21%) |
Aug 06, 2018 | 142.25 | 143.95 | 141.07 | 142.15 | 585,134 | -0.09(-0.06%) |
Aug 03, 2018 | 142.29 | 144.46 | 140.28 | 142.24 | 267,100 | +0.20(+0.14%) |
Aug 02, 2018 | 136.63 | 142.19 | 136.63 | 142.04 | 331,262 | +3.21(+2.31%) |
Aug 01, 2018 | 137.40 | 140.44 | 137.40 | 138.83 | 457,351 | +0.90(+0.65%) |
Jul 31, 2018 | 136.66 | 140.26 | 136.16 | 137.93 | 366,038 | +1.16(+0.85%) |
Jul 30, 2018 | 140.57 | 142.00 | 136.50 | 136.77 | 459,486 | -3.76(-2.68%) |
Jul 27, 2018 | 146.55 | 147.30 | 139.40 | 140.53 | 319,500 | -5.38(-3.69%) |
Jul 26, 2018 | 145.21 | 146.86 | 142.20 | 145.91 | 134,225 | +0.51(+0.35%) |
Jul 25, 2018 | 144.07 | 145.85 | 143.02 | 145.40 | 220,455 | +1.34(+0.93%) |
Jul 24, 2018 | 146.94 | 147.48 | 143.28 | 144.06 | 213,206 | -2.10(-1.44%) |
Jul 23, 2018 | 145.62 | 146.63 | 144.07 | 146.16 | 353,634 | +0.20(+0.14%) |
Jul 20, 2018 | 148.66 | 148.69 | 145.70 | 145.96 | 180,115 | -2.99(-2.01%) |
Jul 19, 2018 | 148.96 | 149.76 | 147.69 | 148.95 | 306,727 | -0.14(-0.09%) |
Jul 18, 2018 | 147.85 | 150.00 | 147.65 | 149.09 | 589,955 | +0.87(+0.59%) |
Jul 17, 2018 | 146.81 | 148.41 | 145.65 | 148.22 | 325,762 | +1.42(+0.97%) |
Jul 16, 2018 | 148.59 | 149.33 | 145.70 | 146.80 | 267,397 | -2.63(-1.76%) |
Jul 13, 2018 | 149.33 | 149.96 | 148.50 | 149.43 | 584,731 | +0.07(+0.05%) |
Jul 12, 2018 | 147.94 | 149.60 | 147.55 | 149.36 | 434,298 | +2.69(+1.83%) |
Jul 11, 2018 | 149.12 | 149.12 | 146.17 | 146.67 | 285,518 | -3.20(-2.14%) |
Jul 10, 2018 | 149.50 | 150.63 | 149.01 | 149.87 | 270,215 | +0.15(+0.10%) |
Jul 09, 2018 | 149.66 | 149.66 | 148.61 | 149.72 | 286,280 | +1.47(+0.99%) |
Jul 06, 2018 | 147.76 | 149.14 | 147.11 | 148.25 | 150,455 | +0.00(+0.00%) |
Jul 05, 2018 | 150.66 | 147.32 | 148.25 | 448,337 | -0.07(-0.05%) | |
Jul 03, 2018 | 148.32 | 148.32 | 148.32 | 0 | +0.04(+0.03%) |