Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.82 | 157.26 | 155.82 | 156.85 | 24,437,134 | +0.47(+0.30%) |
Sep 27, 2018 | 156.68 | 156.99 | 156.11 | 156.37 | 15,550,796 | +0.01(+0.01%) |
Sep 26, 2018 | 158.13 | 158.22 | 156.13 | 156.36 | 19,110,272 | -1.44(-0.91%) |
Sep 25, 2018 | 157.82 | 158.26 | 157.64 | 157.80 | 14,813,566 | +0.24(+0.15%) |
Sep 24, 2018 | 158.02 | 158.24 | 156.62 | 157.56 | 17,005,592 | -0.58(-0.37%) |
Sep 21, 2018 | 159.40 | 159.47 | 157.98 | 158.15 | 35,059,908 | -0.76(-0.48%) |
Sep 20, 2018 | 158.12 | 158.98 | 157.60 | 158.91 | 18,225,528 | +1.46(+0.93%) |
Sep 19, 2018 | 158.04 | 158.77 | 156.91 | 157.45 | 18,951,328 | -0.58(-0.36%) |
Sep 18, 2018 | 157.59 | 158.44 | 157.43 | 158.03 | 14,026,281 | +0.66(+0.42%) |
Sep 17, 2018 | 159.09 | 159.21 | 157.17 | 157.37 | 21,573,350 | -1.69(-1.06%) |
Sep 14, 2018 | 158.49 | 159.57 | 158.15 | 159.06 | 16,953,988 | +0.67(+0.42%) |
Sep 13, 2018 | 158.96 | 159.21 | 158.02 | 158.39 | 15,693,176 | +0.04(+0.02%) |
Sep 12, 2018 | 158.51 | 158.79 | 157.15 | 158.35 | 23,242,624 | -0.38(-0.24%) |
Sep 11, 2018 | 158.33 | 159.26 | 157.78 | 158.73 | 15,158,790 | +0.26(+0.16%) |
Sep 10, 2018 | 158.94 | 159.34 | 158.14 | 158.47 | 11,923,930 | +0.20(+0.12%) |
Sep 07, 2018 | 157.97 | 159.12 | 157.46 | 158.28 | 18,584,210 | -0.08(-0.05%) |
Sep 06, 2018 | 159.79 | 160.08 | 158.17 | 158.36 | 17,931,840 | -1.08(-0.67%) |
Sep 05, 2018 | 159.80 | 159.85 | 158.11 | 159.44 | 16,338,554 | -0.43(-0.27%) |
Sep 04, 2018 | 160.37 | 160.67 | 158.81 | 159.86 | 19,309,034 | -0.72(-0.45%) |
Aug 31, 2018 | 160.58 | 160.58 | 160.58 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.79 | 160.77 | 159.47 | 159.97 | 15,298,833 | -0.13(-0.08%) |
Aug 29, 2018 | 159.65 | 160.35 | 159.13 | 160.10 | 14,176,704 | +0.46(+0.29%) |
Aug 28, 2018 | 159.78 | 160.08 | 158.80 | 159.63 | 14,164,377 | +0.15(+0.09%) |
Aug 27, 2018 | 159.73 | 160.50 | 159.28 | 159.48 | 17,105,144 | +0.23(+0.15%) |
Aug 24, 2018 | 158.84 | 159.43 | 158.72 | 159.25 | 12,815,939 | +0.86(+0.54%) |
Aug 23, 2018 | 158.79 | 159.19 | 157.94 | 158.39 | 13,945,939 | -0.48(-0.30%) |
Aug 22, 2018 | 158.32 | 159.16 | 158.17 | 158.87 | 15,438,894 | +0.39(+0.25%) |
Aug 21, 2018 | 156.98 | 159.04 | 156.96 | 158.48 | 22,252,096 | +1.80(+1.15%) |
Aug 20, 2018 | 156.67 | 157.01 | 155.76 | 156.68 | 13,510,601 | +0.44(+0.28%) |
Aug 17, 2018 | 155.43 | 156.36 | 154.93 | 156.25 | 16,277,009 | +0.67(+0.43%) |
Aug 16, 2018 | 154.86 | 156.08 | 154.70 | 155.58 | 16,683,042 | +1.43(+0.93%) |
Aug 15, 2018 | 155.64 | 155.75 | 153.28 | 154.15 | 29,607,312 | -1.96(-1.25%) |
Aug 14, 2018 | 154.91 | 156.48 | 154.89 | 156.10 | 19,050,426 | +1.25(+0.81%) |
Aug 13, 2018 | 155.68 | 155.97 | 153.95 | 154.85 | 22,107,218 | -0.63(-0.41%) |
Aug 10, 2018 | 155.04 | 156.54 | 154.96 | 155.48 | 22,111,868 | -0.44(-0.28%) |
Aug 09, 2018 | 155.59 | 156.58 | 155.50 | 155.92 | 11,245,968 | +0.40(+0.26%) |
Aug 08, 2018 | 155.66 | 155.91 | 154.52 | 155.52 | 15,935,853 | -0.14(-0.09%) |
Aug 07, 2018 | 155.82 | 156.38 | 155.55 | 155.66 | 16,203,017 | +0.37(+0.24%) |
Aug 06, 2018 | 154.31 | 155.47 | 153.97 | 155.29 | 17,549,544 | +0.86(+0.56%) |
Aug 03, 2018 | 155.13 | 155.62 | 153.70 | 154.43 | 23,419,064 | -0.54(-0.35%) |
Aug 02, 2018 | 153.10 | 155.19 | 153.08 | 154.96 | 19,706,406 | +1.12(+0.73%) |
Aug 01, 2018 | 153.78 | 154.29 | 152.67 | 153.84 | 19,330,824 | -0.10(-0.07%) |
Jul 31, 2018 | 152.70 | 154.64 | 152.57 | 153.94 | 25,391,078 | +1.55(+1.02%) |
Jul 30, 2018 | 153.37 | 154.08 | 152.27 | 152.39 | 21,644,558 | -0.98(-0.64%) |
Jul 27, 2018 | 156.38 | 156.59 | 152.94 | 153.38 | 31,012,580 | -2.91(-1.86%) |
Jul 26, 2018 | 155.60 | 157.19 | 155.47 | 156.29 | 22,564,664 | +0.84(+0.54%) |
Jul 25, 2018 | 154.94 | 155.46 | 154.19 | 155.46 | 19,839,662 | +0.57(+0.37%) |
Jul 24, 2018 | 157.27 | 157.54 | 154.27 | 154.89 | 27,831,222 | -1.67(-1.07%) |
Jul 23, 2018 | 156.20 | 156.99 | 155.74 | 156.56 | 13,281,403 | +0.19(+0.12%) |
Jul 20, 2018 | 156.66 | 157.14 | 156.25 | 156.37 | 18,932,226 | -0.64(-0.41%) |
Jul 19, 2018 | 155.71 | 157.08 | 155.23 | 157.01 | 19,820,292 | +1.10(+0.71%) |
Jul 18, 2018 | 155.33 | 155.98 | 154.59 | 155.90 | 14,846,394 | +0.44(+0.28%) |
Jul 17, 2018 | 154.76 | 155.92 | 154.61 | 155.47 | 16,301,299 | +0.69(+0.44%) |
Jul 16, 2018 | 155.70 | 155.95 | 154.03 | 154.78 | 17,176,004 | -0.60(-0.39%) |
Jul 13, 2018 | 155.78 | 156.60 | 155.38 | 155.38 | 16,603,756 | -0.46(-0.30%) |
Jul 12, 2018 | 155.99 | 156.15 | 154.73 | 155.85 | 21,128,508 | +0.75(+0.48%) |
Jul 11, 2018 | 155.03 | 155.09 | 25,762,412 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.39 | 157.66 | 155.52 | 156.42 | 20,224,078 | -0.72(-0.46%) |
Jul 09, 2018 | 156.86 | 157.15 | 156.28 | 157.14 | 17,841,188 | +0.98(+0.63%) |
Jul 06, 2018 | 154.96 | 156.33 | 154.55 | 156.15 | 21,125,642 | +1.31(+0.85%) |
Jul 05, 2018 | 153.93 | 154.87 | 152.98 | 154.84 | 20,081,616 | +1.74(+1.14%) |
Jul 03, 2018 | 153.10 | 153.10 | 153.10 | 0 | +0.61(+0.40%) |