Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 169.38 | 170.24 | 169.23 | 169.29 | 56,173 | -0.53(-0.31%) |
Sep 27, 2018 | 169.50 | 170.28 | 169.33 | 169.82 | 64,611 | +0.48(+0.28%) |
Sep 26, 2018 | 168.99 | 170.61 | 168.99 | 169.34 | 47,258 | +0.38(+0.22%) |
Sep 25, 2018 | 168.67 | 168.97 | 168.03 | 168.96 | 44,903 | +0.76(+0.45%) |
Sep 24, 2018 | 168.57 | 168.57 | 167.41 | 168.20 | 66,728 | -0.93(-0.55%) |
Sep 21, 2018 | 170.42 | 170.69 | 168.86 | 169.13 | 103,710 | -0.52(-0.30%) |
Sep 20, 2018 | 169.37 | 169.96 | 169.15 | 169.64 | 54,788 | +0.94(+0.55%) |
Sep 19, 2018 | 168.10 | 168.98 | 168.10 | 168.71 | 47,540 | +0.13(+0.08%) |
Sep 18, 2018 | 167.10 | 168.85 | 167.10 | 168.58 | 48,099 | +1.55(+0.93%) |
Sep 17, 2018 | 168.74 | 168.74 | 166.90 | 167.03 | 79,174 | -1.95(-1.16%) |
Sep 14, 2018 | 169.26 | 169.29 | 168.12 | 168.98 | 108,415 | -0.14(-0.08%) |
Sep 13, 2018 | 169.91 | 169.99 | 168.82 | 169.12 | 48,757 | -0.28(-0.17%) |
Sep 12, 2018 | 169.34 | 169.46 | 168.21 | 169.40 | 86,759 | +0.13(+0.08%) |
Sep 11, 2018 | 167.76 | 169.37 | 167.35 | 169.27 | 88,418 | +1.17(+0.70%) |
Sep 10, 2018 | 168.32 | 168.45 | 167.64 | 168.10 | 78,577 | +0.97(+0.58%) |
Sep 07, 2018 | 166.38 | 168.14 | 166.38 | 167.13 | 65,647 | -0.25(-0.15%) |
Sep 06, 2018 | 168.77 | 168.87 | 166.92 | 167.38 | 55,504 | -0.99(-0.59%) |
Sep 05, 2018 | 169.57 | 169.63 | 167.99 | 168.37 | 110,233 | -1.45(-0.85%) |
Sep 04, 2018 | 169.12 | 170.00 | 168.50 | 169.82 | 88,471 | +0.63(+0.37%) |
Aug 31, 2018 | 169.19 | 169.19 | 169.19 | 0 | +0.95(+0.57%) | |
Aug 30, 2018 | 169.09 | 169.29 | 163.78 | 168.24 | 61,143 | -1.27(-0.75%) |
Aug 29, 2018 | 168.35 | 169.51 | 167.96 | 169.51 | 59,921 | +1.53(+0.91%) |
Aug 28, 2018 | 168.16 | 168.18 | 167.30 | 167.98 | 57,631 | +0.34(+0.20%) |
Aug 27, 2018 | 167.46 | 167.91 | 167.36 | 167.64 | 68,037 | +0.86(+0.52%) |
Aug 24, 2018 | 166.77 | 167.10 | 166.52 | 166.78 | 63,509 | +0.18(+0.11%) |
Aug 23, 2018 | 166.65 | 167.36 | 166.22 | 166.60 | 68,889 | +0.01(+0.01%) |
Aug 22, 2018 | 166.65 | 167.43 | 166.35 | 166.59 | 71,545 | +0.07(+0.04%) |
Aug 21, 2018 | 165.67 | 166.98 | 164.89 | 166.53 | 80,910 | +1.46(+0.88%) |
Aug 20, 2018 | 164.40 | 165.27 | 164.26 | 165.07 | 88,045 | +1.17(+0.71%) |
Aug 17, 2018 | 163.36 | 164.22 | 162.79 | 163.90 | 99,861 | +0.21(+0.13%) |
Aug 16, 2018 | 164.05 | 164.43 | 163.51 | 163.69 | 114,121 | +0.82(+0.51%) |
Aug 15, 2018 | 163.98 | 163.98 | 161.93 | 162.87 | 129,554 | -1.91(-1.16%) |
Aug 14, 2018 | 164.04 | 165.05 | 163.55 | 164.78 | 42,292 | +1.68(+1.03%) |
Aug 13, 2018 | 164.30 | 164.53 | 163.03 | 163.10 | 215,596 | -0.86(-0.52%) |
Aug 10, 2018 | 164.16 | 164.63 | 163.54 | 163.96 | 59,874 | -1.02(-0.62%) |
Aug 09, 2018 | 164.43 | 165.51 | 164.43 | 164.98 | 46,781 | +0.44(+0.27%) |
Aug 08, 2018 | 164.04 | 164.85 | 163.93 | 164.54 | 53,143 | +0.51(+0.31%) |
Aug 07, 2018 | 163.62 | 164.27 | 163.13 | 164.02 | 213,596 | +1.00(+0.61%) |
Aug 06, 2018 | 162.08 | 163.09 | 161.70 | 163.02 | 157,286 | +1.00(+0.62%) |
Aug 03, 2018 | 162.24 | 162.35 | 161.70 | 162.02 | 60,408 | +0.14(+0.09%) |
Aug 02, 2018 | 159.52 | 161.91 | 159.34 | 161.88 | 105,325 | +1.76(+1.10%) |
Aug 01, 2018 | 160.86 | 161.11 | 159.27 | 160.12 | 62,445 | -0.85(-0.53%) |
Jul 31, 2018 | 160.90 | 161.58 | 159.78 | 160.97 | 89,835 | +0.74(+0.46%) |
Jul 30, 2018 | 161.54 | 161.54 | 159.76 | 160.24 | 70,311 | -1.20(-0.74%) |
Jul 27, 2018 | 164.29 | 164.29 | 160.81 | 161.43 | 93,339 | -0.69(-0.43%) |
Jul 26, 2018 | 163.21 | 163.68 | 161.84 | 162.12 | 67,668 | -1.55(-0.95%) |
Jul 25, 2018 | 162.17 | 163.68 | 161.29 | 163.68 | 72,096 | +1.31(+0.81%) |
Jul 24, 2018 | 163.85 | 164.25 | 161.94 | 162.37 | 69,427 | -0.52(-0.32%) |
Jul 23, 2018 | 163.16 | 163.31 | 162.14 | 162.89 | 61,496 | -0.37(-0.22%) |
Jul 20, 2018 | 164.05 | 164.09 | 163.19 | 163.26 | 53,050 | -0.74(-0.45%) |
Jul 19, 2018 | 163.88 | 164.76 | 163.88 | 163.99 | 61,886 | -0.45(-0.27%) |
Jul 18, 2018 | 164.34 | 164.75 | 163.80 | 164.44 | 74,682 | +0.06(+0.03%) |
Jul 17, 2018 | 162.66 | 164.64 | 162.60 | 164.39 | 106,062 | +1.07(+0.65%) |
Jul 16, 2018 | 163.68 | 163.68 | 162.84 | 163.32 | 70,261 | +0.20(+0.12%) |
Jul 13, 2018 | 162.66 | 163.37 | 162.66 | 163.12 | 65,904 | +0.66(+0.41%) |
Jul 12, 2018 | 162.28 | 162.63 | 161.43 | 162.46 | 86,967 | +0.98(+0.61%) |
Jul 11, 2018 | 161.19 | 161.69 | 160.81 | 161.48 | 56,139 | -0.65(-0.40%) |
Jul 10, 2018 | 161.99 | 162.35 | 161.52 | 162.13 | 59,796 | +0.37(+0.23%) |
Jul 09, 2018 | 161.27 | 161.79 | 160.66 | 161.76 | 87,699 | +1.68(+1.05%) |
Jul 06, 2018 | 158.82 | 160.28 | 158.59 | 160.08 | 72,053 | +1.28(+0.81%) |
Jul 05, 2018 | 158.88 | 159.00 | 157.69 | 158.79 | 70,463 | +0.75(+0.47%) |
Jul 03, 2018 | 158.05 | 158.05 | 158.05 | 0 | -0.58(-0.37%) |