Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 156.81 | 158.22 | 156.24 | 156.84 | 1,334,580 | -1.56(-0.99%) |
Sep 27, 2018 | 159.06 | 159.83 | 158.02 | 158.40 | 1,346,885 | -0.24(-0.15%) |
Sep 26, 2018 | 158.77 | 160.30 | 157.98 | 158.65 | 1,341,799 | -0.47(-0.29%) |
Sep 25, 2018 | 159.78 | 160.82 | 158.94 | 159.12 | 1,305,480 | -0.92(-0.57%) |
Sep 24, 2018 | 161.97 | 163.21 | 159.96 | 160.03 | 1,648,884 | -2.44(-1.50%) |
Sep 21, 2018 | 162.93 | 163.89 | 161.74 | 162.47 | 2,380,581 | +0.28(+0.17%) |
Sep 20, 2018 | 161.37 | 162.65 | 159.97 | 162.19 | 1,664,499 | +1.80(+1.12%) |
Sep 19, 2018 | 158.81 | 162.61 | 158.81 | 160.39 | 2,755,728 | +6.05(+3.92%) |
Sep 18, 2018 | 154.74 | 155.29 | 154.09 | 154.34 | 1,132,021 | +0.15(+0.09%) |
Sep 17, 2018 | 153.36 | 155.23 | 153.17 | 154.20 | 1,567,449 | +1.00(+0.66%) |
Sep 14, 2018 | 155.82 | 156.20 | 153.05 | 153.19 | 1,717,031 | -2.15(-1.38%) |
Sep 13, 2018 | 154.25 | 155.48 | 153.49 | 155.34 | 884,585 | +2.53(+1.65%) |
Sep 12, 2018 | 153.16 | 153.88 | 152.65 | 152.81 | 819,553 | -0.47(-0.31%) |
Sep 11, 2018 | 151.81 | 153.63 | 150.82 | 153.28 | 1,278,454 | +1.18(+0.78%) |
Sep 10, 2018 | 152.03 | 152.69 | 151.58 | 152.10 | 661,286 | +0.82(+0.54%) |
Sep 07, 2018 | 152.56 | 152.59 | 150.84 | 151.28 | 1,255,876 | -1.60(-1.05%) |
Sep 06, 2018 | 152.74 | 153.88 | 151.57 | 152.88 | 919,831 | +0.52(+0.34%) |
Sep 05, 2018 | 152.10 | 153.16 | 151.78 | 152.36 | 1,779,142 | -0.04(-0.03%) |
Sep 04, 2018 | 154.05 | 154.17 | 151.37 | 152.40 | 1,616,828 | -1.96(-1.27%) |
Aug 31, 2018 | 154.36 | 154.36 | 154.36 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 155.22 | 155.50 | 153.46 | 154.07 | 825,868 | -1.57(-1.01%) |
Aug 29, 2018 | 154.71 | 155.80 | 153.97 | 155.64 | 702,654 | +1.12(+0.73%) |
Aug 28, 2018 | 154.67 | 155.25 | 153.77 | 154.52 | 1,104,819 | +0.29(+0.19%) |
Aug 27, 2018 | 153.17 | 154.41 | 153.09 | 154.23 | 690,873 | +1.80(+1.18%) |
Aug 24, 2018 | 151.65 | 152.72 | 150.78 | 152.43 | 725,549 | +1.28(+0.85%) |
Aug 23, 2018 | 151.25 | 151.97 | 150.36 | 151.15 | 861,246 | -0.12(-0.08%) |
Aug 22, 2018 | 154.09 | 154.41 | 151.18 | 151.27 | 1,259,700 | -3.22(-2.08%) |
Aug 21, 2018 | 154.71 | 155.40 | 154.14 | 154.49 | 958,422 | +0.03(+0.02%) |
Aug 20, 2018 | 152.85 | 154.86 | 152.85 | 154.46 | 1,189,848 | +2.20(+1.44%) |
Aug 17, 2018 | 150.43 | 152.47 | 150.43 | 152.27 | 1,703,913 | +1.47(+0.98%) |
Aug 16, 2018 | 151.93 | 152.17 | 150.60 | 150.79 | 1,129,692 | -0.10(-0.06%) |
Aug 15, 2018 | 150.40 | 150.98 | 148.83 | 150.89 | 1,385,727 | -0.69(-0.46%) |
Aug 14, 2018 | 151.57 | 152.05 | 150.77 | 151.58 | 1,651,970 | +1.00(+0.66%) |
Aug 13, 2018 | 151.73 | 152.23 | 149.88 | 150.59 | 1,373,530 | -0.46(-0.30%) |
Aug 10, 2018 | 152.06 | 152.06 | 150.40 | 151.05 | 1,335,912 | -2.30(-1.50%) |
Aug 09, 2018 | 153.20 | 154.42 | 152.46 | 153.35 | 1,028,124 | +0.10(+0.06%) |
Aug 08, 2018 | 153.60 | 154.14 | 152.71 | 153.25 | 1,784,017 | +0.02(+0.01%) |
Aug 07, 2018 | 155.12 | 155.97 | 152.69 | 153.23 | 2,616,135 | -0.91(-0.59%) |
Aug 06, 2018 | 150.53 | 154.96 | 149.81 | 154.14 | 4,025,798 | -6.10(-3.81%) |
Aug 03, 2018 | 159.18 | 160.44 | 159.11 | 160.24 | 1,076,129 | +1.09(+0.68%) |
Aug 02, 2018 | 159.32 | 159.73 | 158.17 | 159.15 | 1,645,518 | -1.51(-0.94%) |
Aug 01, 2018 | 162.71 | 163.04 | 159.85 | 160.66 | 1,490,996 | -1.96(-1.21%) |
Jul 31, 2018 | 160.96 | 163.07 | 160.76 | 162.63 | 1,723,786 | +2.10(+1.31%) |
Jul 30, 2018 | 161.59 | 162.97 | 160.20 | 160.53 | 1,306,173 | -1.06(-0.65%) |
Jul 27, 2018 | 161.67 | 163.04 | 160.75 | 161.59 | 1,515,087 | -0.02(-0.01%) |
Jul 26, 2018 | 158.03 | 162.52 | 157.59 | 161.61 | 2,289,634 | +0.62(+0.39%) |
Jul 25, 2018 | 160.03 | 160.65 | 158.22 | 160.99 | 1,609,549 | +2.40(+1.51%) |
Jul 24, 2018 | 157.89 | 159.22 | 157.68 | 158.59 | 1,735,579 | +1.40(+0.89%) |
Jul 23, 2018 | 159.64 | 160.01 | 157.04 | 157.19 | 1,797,461 | -3.57(-2.22%) |
Jul 20, 2018 | 158.43 | 161.51 | 158.40 | 160.76 | 1,394,104 | +0.31(+0.19%) |
Jul 19, 2018 | 159.18 | 160.52 | 157.96 | 160.45 | 1,599,938 | +0.22(+0.14%) |
Jul 18, 2018 | 161.39 | 162.19 | 159.47 | 160.23 | 1,690,531 | -1.78(-1.10%) |
Jul 17, 2018 | 162.19 | 162.62 | 161.46 | 162.00 | 1,909,753 | -0.17(-0.11%) |
Jul 16, 2018 | 163.14 | 163.64 | 161.89 | 162.18 | 1,441,417 | +0.23(+0.14%) |
Jul 13, 2018 | 160.34 | 162.84 | 160.01 | 161.95 | 1,549,840 | +0.88(+0.55%) |
Jul 12, 2018 | 161.34 | 158.34 | 161.06 | 1,970,396 | +1.78(+1.12%) | |
Jul 11, 2018 | 158.43 | 159.78 | 157.89 | 159.29 | 1,563,345 | -2.34(-1.45%) |
Jul 10, 2018 | 160.31 | 161.86 | 159.84 | 161.63 | 2,214,176 | +1.61(+1.01%) |
Jul 09, 2018 | 160.28 | 161.45 | 160.01 | 160.01 | 1,332,176 | +0.75(+0.47%) |
Jul 06, 2018 | 157.28 | 160.68 | 156.82 | 159.27 | 1,707,045 | +2.10(+1.33%) |
Jul 05, 2018 | 157.29 | 158.42 | 156.38 | 157.17 | 1,594,244 | +4.56(+2.99%) |
Jul 03, 2018 | 152.61 | 152.61 | 152.61 | 0 | -1.07(-0.69%) |