Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 163.09 | 164.16 | 158.20 | 158.31 | 1,443,709 | -5.93(-3.61%) |
Sep 27, 2018 | 164.14 | 165.59 | 163.81 | 164.23 | 556,144 | +0.61(+0.38%) |
Sep 26, 2018 | 163.89 | 165.23 | 163.15 | 163.62 | 715,559 | -0.09(-0.06%) |
Sep 25, 2018 | 166.20 | 166.55 | 163.07 | 163.71 | 877,709 | -2.50(-1.50%) |
Sep 24, 2018 | 164.55 | 166.50 | 163.59 | 166.21 | 849,760 | +0.91(+0.55%) |
Sep 21, 2018 | 168.95 | 168.99 | 164.34 | 165.30 | 2,518,490 | -3.94(-2.33%) |
Sep 20, 2018 | 169.35 | 169.72 | 167.49 | 169.24 | 760,315 | +0.90(+0.53%) |
Sep 19, 2018 | 168.44 | 168.86 | 167.36 | 168.34 | 730,432 | -0.05(-0.03%) |
Sep 18, 2018 | 167.66 | 168.81 | 167.28 | 168.39 | 937,646 | +0.89(+0.53%) |
Sep 17, 2018 | 172.19 | 172.29 | 167.19 | 167.50 | 1,043,731 | -4.39(-2.56%) |
Sep 14, 2018 | 170.27 | 172.02 | 168.07 | 171.89 | 565,379 | +2.17(+1.28%) |
Sep 13, 2018 | 169.29 | 170.23 | 168.78 | 169.72 | 438,800 | +0.34(+0.20%) |
Sep 12, 2018 | 168.44 | 169.88 | 167.59 | 169.38 | 578,937 | +1.12(+0.66%) |
Sep 11, 2018 | 167.19 | 168.69 | 166.66 | 168.26 | 827,998 | +0.53(+0.32%) |
Sep 10, 2018 | 168.58 | 169.45 | 167.41 | 167.74 | 504,133 | +0.34(+0.20%) |
Sep 07, 2018 | 166.87 | 169.13 | 166.87 | 167.39 | 829,744 | +0.14(+0.08%) |
Sep 06, 2018 | 167.03 | 167.74 | 166.73 | 167.25 | 529,899 | +0.52(+0.31%) |
Sep 05, 2018 | 168.50 | 169.07 | 165.96 | 166.73 | 753,611 | -1.92(-1.14%) |
Sep 04, 2018 | 168.44 | 169.12 | 167.81 | 168.65 | 910,330 | +0.10(+0.06%) |
Aug 31, 2018 | 168.55 | 168.55 | 168.55 | 0 | +1.20(+0.72%) | |
Aug 30, 2018 | 166.84 | 167.80 | 166.61 | 167.35 | 759,221 | +0.41(+0.24%) |
Aug 29, 2018 | 166.71 | 167.25 | 165.89 | 166.94 | 764,047 | +0.05(+0.03%) |
Aug 28, 2018 | 166.50 | 168.30 | 166.50 | 166.89 | 874,410 | +0.83(+0.50%) |
Aug 27, 2018 | 163.99 | 166.17 | 163.92 | 166.06 | 767,832 | +2.07(+1.26%) |
Aug 24, 2018 | 163.07 | 164.43 | 162.54 | 163.99 | 476,448 | +1.79(+1.10%) |
Aug 23, 2018 | 162.78 | 163.34 | 162.03 | 162.20 | 572,020 | -0.48(-0.30%) |
Aug 22, 2018 | 162.47 | 163.63 | 162.13 | 162.68 | 816,093 | -0.09(-0.05%) |
Aug 21, 2018 | 162.09 | 163.26 | 162.06 | 162.76 | 1,323,496 | +0.65(+0.40%) |
Aug 20, 2018 | 162.61 | 163.31 | 161.69 | 162.11 | 629,827 | -0.27(-0.16%) |
Aug 17, 2018 | 162.56 | 163.24 | 161.75 | 162.38 | 626,216 | +0.35(+0.22%) |
Aug 16, 2018 | 161.04 | 162.88 | 160.90 | 162.03 | 852,084 | +1.98(+1.24%) |
Aug 15, 2018 | 160.54 | 161.05 | 159.26 | 160.04 | 605,371 | -1.37(-0.85%) |
Aug 14, 2018 | 160.52 | 161.77 | 160.39 | 161.41 | 523,838 | +1.46(+0.92%) |
Aug 13, 2018 | 161.60 | 162.29 | 159.89 | 159.95 | 715,199 | -1.53(-0.95%) |
Aug 10, 2018 | 161.46 | 162.32 | 160.16 | 161.48 | 795,557 | -0.99(-0.61%) |
Aug 09, 2018 | 163.77 | 163.95 | 162.26 | 162.47 | 689,656 | -0.53(-0.32%) |
Aug 08, 2018 | 163.51 | 163.97 | 162.69 | 163.00 | 393,674 | -0.61(-0.38%) |
Aug 07, 2018 | 162.52 | 164.45 | 162.10 | 163.61 | 783,901 | +1.59(+0.98%) |
Aug 06, 2018 | 162.52 | 162.95 | 161.94 | 162.03 | 785,075 | -1.05(-0.64%) |
Aug 03, 2018 | 163.38 | 163.87 | 161.83 | 163.07 | 904,413 | +0.75(+0.46%) |
Aug 02, 2018 | 160.29 | 162.74 | 160.12 | 162.33 | 936,240 | +0.70(+0.43%) |
Aug 01, 2018 | 161.66 | 164.20 | 161.19 | 161.63 | 940,517 | +0.03(+0.02%) |
Jul 31, 2018 | 161.95 | 162.09 | 158.94 | 161.60 | 1,617,857 | +0.29(+0.18%) |
Jul 30, 2018 | 166.57 | 166.57 | 160.42 | 161.31 | 1,791,821 | -5.47(-3.28%) |
Jul 27, 2018 | 171.88 | 173.59 | 166.32 | 166.78 | 2,244,885 | -8.61(-4.91%) |
Jul 26, 2018 | 177.18 | 177.52 | 174.39 | 175.39 | 834,343 | -1.23(-0.70%) |
Jul 25, 2018 | 175.22 | 176.70 | 174.73 | 176.62 | 695,989 | +1.31(+0.75%) |
Jul 24, 2018 | 176.12 | 176.52 | 174.94 | 175.30 | 587,249 | -0.46(-0.26%) |
Jul 23, 2018 | 175.29 | 177.12 | 174.90 | 175.77 | 680,579 | +0.66(+0.38%) |
Jul 20, 2018 | 172.09 | 175.32 | 172.09 | 175.10 | 719,218 | +2.90(+1.68%) |
Jul 19, 2018 | 173.37 | 174.10 | 171.90 | 172.21 | 573,794 | -2.02(-1.16%) |
Jul 18, 2018 | 172.90 | 174.67 | 172.88 | 174.23 | 833,733 | +1.70(+0.99%) |
Jul 17, 2018 | 171.69 | 172.74 | 170.67 | 172.53 | 566,190 | +0.35(+0.20%) |
Jul 16, 2018 | 171.89 | 172.90 | 171.61 | 172.18 | 539,554 | +0.34(+0.20%) |
Jul 13, 2018 | 171.53 | 172.08 | 170.57 | 171.84 | 639,881 | +0.42(+0.25%) |
Jul 12, 2018 | 169.02 | 171.69 | 167.95 | 171.41 | 1,250,608 | +3.29(+1.95%) |
Jul 11, 2018 | 166.18 | 168.56 | 164.79 | 168.13 | 816,184 | +1.27(+0.76%) |
Jul 10, 2018 | 165.59 | 167.09 | 165.15 | 166.86 | 813,970 | +1.17(+0.71%) |
Jul 09, 2018 | 163.75 | 165.82 | 163.75 | 165.69 | 676,909 | +2.49(+1.53%) |
Jul 06, 2018 | 161.74 | 165.31 | 161.61 | 163.20 | 722,753 | +1.65(+1.02%) |
Jul 05, 2018 | 161.01 | 162.52 | 160.08 | 161.54 | 721,863 | +1.23(+0.77%) |
Jul 03, 2018 | 160.32 | 160.32 | 160.32 | 0 | -1.14(-0.71%) |