Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.80 | 157.24 | 155.80 | 156.82 | 24,441,120 | +0.47(+0.30%) |
Sep 27, 2018 | 156.65 | 156.96 | 156.09 | 156.35 | 15,553,333 | +0.01(+0.01%) |
Sep 26, 2018 | 158.10 | 158.20 | 156.10 | 156.34 | 19,113,390 | -1.44(-0.91%) |
Sep 25, 2018 | 157.80 | 158.23 | 157.61 | 157.78 | 14,815,982 | +0.24(+0.15%) |
Sep 24, 2018 | 157.99 | 158.21 | 156.60 | 157.54 | 17,008,364 | -0.58(-0.37%) |
Sep 21, 2018 | 159.37 | 159.44 | 157.95 | 158.12 | 35,065,624 | -0.76(-0.48%) |
Sep 20, 2018 | 158.09 | 158.96 | 157.57 | 158.88 | 18,228,502 | +1.46(+0.92%) |
Sep 19, 2018 | 158.01 | 158.74 | 156.89 | 157.43 | 18,954,418 | -0.58(-0.36%) |
Sep 18, 2018 | 157.56 | 158.41 | 157.41 | 158.00 | 14,028,569 | +0.66(+0.42%) |
Sep 17, 2018 | 159.07 | 159.18 | 157.15 | 157.34 | 21,576,868 | -1.69(-1.06%) |
Sep 14, 2018 | 158.47 | 159.54 | 158.12 | 159.03 | 16,956,752 | +0.67(+0.42%) |
Sep 13, 2018 | 158.94 | 159.18 | 157.99 | 158.36 | 15,695,736 | +0.04(+0.02%) |
Sep 12, 2018 | 158.48 | 158.76 | 157.13 | 158.33 | 23,246,416 | -0.38(-0.24%) |
Sep 11, 2018 | 158.31 | 159.24 | 157.75 | 158.71 | 15,161,262 | +0.26(+0.16%) |
Sep 10, 2018 | 158.91 | 159.31 | 158.11 | 158.45 | 11,925,875 | +0.19(+0.12%) |
Sep 07, 2018 | 157.94 | 159.09 | 157.43 | 158.25 | 18,587,240 | -0.08(-0.05%) |
Sep 06, 2018 | 159.76 | 160.05 | 158.14 | 158.34 | 17,934,764 | -1.08(-0.67%) |
Sep 05, 2018 | 159.77 | 159.82 | 158.08 | 159.41 | 16,341,218 | -0.43(-0.27%) |
Sep 04, 2018 | 160.34 | 160.65 | 158.79 | 159.84 | 19,312,182 | -0.72(-0.45%) |
Aug 31, 2018 | 160.55 | 160.55 | 160.55 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.76 | 160.75 | 159.44 | 159.94 | 15,301,328 | -0.13(-0.08%) |
Aug 29, 2018 | 159.62 | 160.32 | 159.10 | 160.07 | 14,179,017 | +0.46(+0.29%) |
Aug 28, 2018 | 159.75 | 160.05 | 158.77 | 159.61 | 14,166,687 | +0.15(+0.09%) |
Aug 27, 2018 | 159.71 | 160.48 | 159.25 | 159.46 | 17,107,934 | +0.23(+0.15%) |
Aug 24, 2018 | 158.82 | 159.40 | 158.70 | 159.23 | 12,818,029 | +0.86(+0.54%) |
Aug 23, 2018 | 158.76 | 159.16 | 157.92 | 158.36 | 13,948,214 | -0.48(-0.30%) |
Aug 22, 2018 | 158.30 | 159.13 | 158.14 | 158.84 | 15,441,412 | +0.39(+0.25%) |
Aug 21, 2018 | 156.95 | 159.01 | 156.93 | 158.46 | 22,255,724 | +1.80(+1.15%) |
Aug 20, 2018 | 156.65 | 156.99 | 155.74 | 156.66 | 13,512,804 | +0.44(+0.28%) |
Aug 17, 2018 | 155.40 | 156.33 | 154.90 | 156.22 | 16,279,664 | +0.67(+0.43%) |
Aug 16, 2018 | 154.84 | 156.05 | 154.68 | 155.55 | 16,685,763 | +1.43(+0.93%) |
Aug 15, 2018 | 155.62 | 155.73 | 153.25 | 154.12 | 29,612,140 | -1.96(-1.25%) |
Aug 14, 2018 | 154.88 | 156.45 | 154.86 | 156.08 | 19,053,532 | +1.25(+0.81%) |
Aug 13, 2018 | 155.65 | 155.94 | 153.93 | 154.83 | 22,110,824 | -0.63(-0.41%) |
Aug 10, 2018 | 155.01 | 156.51 | 154.93 | 155.46 | 22,115,474 | -0.44(-0.28%) |
Aug 09, 2018 | 155.57 | 156.55 | 155.48 | 155.89 | 11,247,802 | +0.40(+0.26%) |
Aug 08, 2018 | 155.63 | 155.88 | 154.49 | 155.50 | 15,938,452 | -0.14(-0.09%) |
Aug 07, 2018 | 155.79 | 156.35 | 155.52 | 155.63 | 16,205,659 | +0.37(+0.24%) |
Aug 06, 2018 | 154.29 | 155.44 | 153.95 | 155.26 | 17,552,406 | +0.86(+0.56%) |
Aug 03, 2018 | 155.11 | 155.60 | 153.68 | 154.40 | 23,422,882 | -0.54(-0.35%) |
Aug 02, 2018 | 153.07 | 155.16 | 153.06 | 154.94 | 19,709,620 | +1.12(+0.73%) |
Aug 01, 2018 | 153.76 | 154.26 | 152.64 | 153.82 | 19,333,976 | -0.10(-0.07%) |
Jul 31, 2018 | 152.67 | 154.61 | 152.54 | 153.92 | 25,395,220 | +1.55(+1.02%) |
Jul 30, 2018 | 153.34 | 154.06 | 152.25 | 152.37 | 21,648,088 | -0.98(-0.64%) |
Jul 27, 2018 | 156.36 | 156.56 | 152.92 | 153.35 | 31,017,638 | -2.91(-1.86%) |
Jul 26, 2018 | 155.58 | 157.16 | 155.44 | 156.27 | 22,568,344 | +0.84(+0.54%) |
Jul 25, 2018 | 154.91 | 155.43 | 154.17 | 155.43 | 19,842,898 | +0.57(+0.37%) |
Jul 24, 2018 | 157.24 | 157.52 | 154.24 | 154.86 | 27,835,762 | -1.67(-1.07%) |
Jul 23, 2018 | 156.17 | 156.96 | 155.72 | 156.53 | 13,283,569 | +0.19(+0.12%) |
Jul 20, 2018 | 156.64 | 157.11 | 156.22 | 156.34 | 18,935,314 | -0.64(-0.41%) |
Jul 19, 2018 | 155.68 | 157.05 | 155.21 | 156.98 | 19,823,524 | +1.10(+0.71%) |
Jul 18, 2018 | 155.30 | 155.95 | 154.57 | 155.88 | 14,848,815 | +0.44(+0.28%) |
Jul 17, 2018 | 154.73 | 155.89 | 154.59 | 155.44 | 16,303,957 | +0.69(+0.44%) |
Jul 16, 2018 | 155.67 | 155.92 | 154.00 | 154.75 | 17,178,806 | -0.60(-0.39%) |
Jul 13, 2018 | 155.75 | 156.57 | 155.36 | 155.36 | 16,606,464 | -0.46(-0.30%) |
Jul 12, 2018 | 155.96 | 156.13 | 154.71 | 155.82 | 21,131,954 | +0.75(+0.48%) |
Jul 11, 2018 | 155.01 | 155.07 | 25,766,614 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.36 | 157.63 | 155.50 | 156.40 | 20,227,376 | -0.71(-0.45%) |
Jul 09, 2018 | 156.83 | 157.13 | 156.25 | 157.11 | 17,844,098 | +0.98(+0.63%) |
Jul 06, 2018 | 154.94 | 156.30 | 154.52 | 156.13 | 21,129,086 | +1.31(+0.84%) |
Jul 05, 2018 | 153.91 | 154.85 | 152.95 | 154.82 | 20,084,892 | +1.75(+1.14%) |
Jul 03, 2018 | 153.07 | 153.07 | 153.07 | 0 | +0.61(+0.40%) |