Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.67 | 153.72 | 152.38 | 153.02 | 663,175 | +0.09(+0.06%) |
Sep 27, 2018 | 153.16 | 153.56 | 151.64 | 152.93 | 493,153 | -0.79(-0.51%) |
Sep 26, 2018 | 152.75 | 154.18 | 151.22 | 153.72 | 790,659 | +0.89(+0.58%) |
Sep 25, 2018 | 151.96 | 153.06 | 151.87 | 152.83 | 408,180 | +0.41(+0.27%) |
Sep 24, 2018 | 152.09 | 153.15 | 151.96 | 152.42 | 770,196 | +0.97(+0.64%) |
Sep 21, 2018 | 150.25 | 151.63 | 150.16 | 151.45 | 721,238 | +0.32(+0.21%) |
Sep 20, 2018 | 152.23 | 152.28 | 150.76 | 151.13 | 1,470,492 | -2.48(-1.62%) |
Sep 19, 2018 | 153.93 | 154.03 | 153.11 | 153.61 | 484,522 | -0.23(-0.15%) |
Sep 18, 2018 | 155.27 | 155.36 | 153.24 | 153.84 | 562,588 | -1.79(-1.15%) |
Sep 17, 2018 | 154.07 | 155.91 | 153.98 | 155.64 | 616,361 | +1.84(+1.20%) |
Sep 14, 2018 | 153.66 | 154.85 | 153.52 | 153.80 | 554,795 | -0.14(-0.09%) |
Sep 13, 2018 | 154.53 | 154.81 | 153.66 | 153.93 | 619,272 | -1.79(-1.15%) |
Sep 12, 2018 | 155.77 | 156.69 | 154.95 | 155.73 | 713,333 | +0.14(+0.09%) |
Sep 11, 2018 | 157.57 | 158.03 | 155.22 | 155.59 | 547,397 | -1.20(-0.76%) |
Sep 10, 2018 | 156.10 | 157.02 | 155.77 | 156.79 | 567,486 | -0.64(-0.41%) |
Sep 07, 2018 | 157.94 | 158.26 | 156.10 | 157.43 | 993,178 | +0.78(+0.50%) |
Sep 06, 2018 | 155.59 | 157.89 | 155.21 | 156.65 | 899,342 | +1.01(+0.65%) |
Sep 05, 2018 | 155.31 | 156.88 | 155.04 | 155.64 | 1,226,052 | +0.92(+0.59%) |
Sep 04, 2018 | 154.76 | 156.00 | 154.39 | 154.72 | 720,351 | +0.41(+0.27%) |
Aug 31, 2018 | 154.30 | 154.30 | 154.30 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 153.57 | 154.95 | 153.11 | 154.30 | 736,056 | +1.38(+0.90%) |
Aug 29, 2018 | 154.35 | 154.62 | 152.65 | 152.92 | 607,787 | -1.75(-1.13%) |
Aug 28, 2018 | 154.07 | 155.13 | 154.03 | 154.67 | 733,223 | -0.14(-0.09%) |
Aug 27, 2018 | 155.77 | 155.87 | 154.58 | 154.81 | 680,439 | -2.35(-1.49%) |
Aug 24, 2018 | 158.30 | 158.40 | 157.02 | 157.15 | 681,014 | -1.84(-1.16%) |
Aug 23, 2018 | 158.95 | 159.41 | 157.80 | 158.99 | 726,237 | +0.41(+0.26%) |
Aug 22, 2018 | 158.99 | 159.22 | 157.94 | 158.58 | 541,781 | -1.56(-0.98%) |
Aug 21, 2018 | 158.53 | 158.62 | 157.25 | 160.14 | 709,353 | +1.10(+0.69%) |
Aug 20, 2018 | 159.13 | 159.78 | 158.72 | 159.04 | 435,452 | -0.69(-0.43%) |
Aug 17, 2018 | 161.25 | 161.62 | 159.18 | 159.73 | 850,979 | -1.10(-0.69%) |
Aug 16, 2018 | 161.52 | 161.62 | 159.68 | 160.83 | 772,751 | -2.58(-1.58%) |
Aug 15, 2018 | 162.67 | 165.29 | 162.58 | 163.41 | 1,584,870 | +2.35(+1.46%) |
Aug 14, 2018 | 162.12 | 162.58 | 160.74 | 161.06 | 620,602 | -2.07(-1.27%) |
Aug 13, 2018 | 161.57 | 163.45 | 160.70 | 163.13 | 880,521 | +1.24(+0.77%) |
Aug 10, 2018 | 161.57 | 162.72 | 160.83 | 161.89 | 1,298,625 | +2.21(+1.38%) |
Aug 09, 2018 | 159.13 | 159.82 | 158.62 | 159.68 | 423,020 | +0.51(+0.32%) |
Aug 08, 2018 | 159.27 | 159.73 | 158.62 | 159.18 | 501,358 | +0.23(+0.14%) |
Aug 07, 2018 | 159.18 | 159.36 | 158.49 | 158.95 | 637,083 | -1.01(-0.63%) |
Aug 06, 2018 | 161.25 | 161.66 | 159.68 | 159.96 | 593,333 | -1.20(-0.74%) |
Aug 03, 2018 | 162.40 | 162.67 | 161.16 | 161.16 | 712,737 | -1.47(-0.91%) |
Aug 02, 2018 | 166.12 | 166.35 | 162.31 | 162.63 | 861,247 | -1.56(-0.95%) |
Aug 01, 2018 | 163.50 | 165.15 | 162.81 | 164.19 | 947,987 | +0.37(+0.22%) |
Jul 31, 2018 | 164.37 | 164.83 | 162.90 | 163.82 | 950,002 | -1.52(-0.92%) |
Jul 30, 2018 | 163.59 | 165.98 | 163.27 | 165.34 | 1,037,254 | +1.79(+1.10%) |
Jul 27, 2018 | 160.97 | 164.74 | 160.88 | 163.55 | 1,195,280 | +2.21(+1.37%) |
Jul 26, 2018 | 161.43 | 161.62 | 160.47 | 161.34 | 522,463 | +0.97(+0.60%) |
Jul 25, 2018 | 163.73 | 163.73 | 160.14 | 160.37 | 988,270 | -3.04(-1.86%) |
Jul 24, 2018 | 163.13 | 164.47 | 162.21 | 163.41 | 915,206 | -1.47(-0.89%) |
Jul 23, 2018 | 165.85 | 166.28 | 164.70 | 164.88 | 463,747 | -0.60(-0.36%) |
Jul 20, 2018 | 165.39 | 165.73 | 164.60 | 165.48 | 854,279 | +0.41(+0.25%) |
Jul 19, 2018 | 164.79 | 165.75 | 164.26 | 165.06 | 875,183 | +1.24(+0.76%) |
Jul 18, 2018 | 164.33 | 164.97 | 163.69 | 163.82 | 561,053 | -0.55(-0.34%) |
Jul 17, 2018 | 166.86 | 166.94 | 163.96 | 164.37 | 740,765 | -1.43(-0.86%) |
Jul 16, 2018 | 165.48 | 166.40 | 165.29 | 165.80 | 534,330 | +0.32(+0.19%) |
Jul 13, 2018 | 166.03 | 166.60 | 165.09 | 165.48 | 884,317 | -0.37(-0.22%) |
Jul 12, 2018 | 167.09 | 167.87 | 165.71 | 165.85 | 865,125 | -2.90(-1.72%) |
Jul 11, 2018 | 168.38 | 169.16 | 167.32 | 168.74 | 1,431,205 | +2.39(+1.44%) |
Jul 10, 2018 | 166.95 | 167.27 | 166.13 | 166.35 | 1,182,906 | -1.15(-0.69%) |
Jul 09, 2018 | 169.07 | 169.16 | 167.46 | 167.50 | 782,950 | -3.03(-1.78%) |
Jul 06, 2018 | 173.39 | 173.93 | 169.99 | 170.54 | 1,400,941 | -2.90(-1.67%) |
Jul 05, 2018 | 174.77 | 176.19 | 173.30 | 173.44 | 1,051,153 | -2.85(-1.62%) |
Jul 03, 2018 | 176.29 | 176.29 | 176.29 | 0 | +1.33(+0.76%) |