Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 163.43 | 164.50 | 158.53 | 158.63 | 1,440,715 | -5.94(-3.61%) |
Sep 27, 2018 | 164.48 | 165.93 | 164.15 | 164.57 | 554,991 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.57 | 163.49 | 163.96 | 714,075 | -0.09(-0.06%) |
Sep 25, 2018 | 166.55 | 166.90 | 163.41 | 164.05 | 875,889 | -2.51(-1.50%) |
Sep 24, 2018 | 164.90 | 166.85 | 163.93 | 166.56 | 847,998 | +0.91(+0.55%) |
Sep 21, 2018 | 169.30 | 169.34 | 164.68 | 165.65 | 2,513,268 | -3.95(-2.33%) |
Sep 20, 2018 | 169.71 | 170.08 | 167.84 | 169.59 | 758,739 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,917 | -0.05(-0.03%) |
Sep 18, 2018 | 168.01 | 169.16 | 167.63 | 168.74 | 935,702 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.65 | 167.54 | 167.85 | 1,041,567 | -4.40(-2.56%) |
Sep 14, 2018 | 170.63 | 172.38 | 168.41 | 172.25 | 564,207 | +2.17(+1.28%) |
Sep 13, 2018 | 169.64 | 170.59 | 169.14 | 170.08 | 437,890 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.24 | 167.94 | 169.73 | 577,736 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,281 | +0.53(+0.32%) |
Sep 10, 2018 | 168.93 | 169.80 | 167.76 | 168.08 | 503,087 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.22 | 167.74 | 828,024 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.08 | 167.60 | 528,800 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.30 | 167.08 | 752,048 | -1.93(-1.14%) |
Sep 04, 2018 | 168.79 | 169.47 | 168.16 | 169.00 | 908,442 | +0.10(+0.06%) |
Aug 31, 2018 | 168.90 | 168.90 | 168.90 | 0 | +1.21(+0.72%) | |
Aug 30, 2018 | 167.19 | 168.15 | 166.95 | 167.69 | 757,647 | +0.41(+0.24%) |
Aug 29, 2018 | 167.06 | 167.60 | 166.23 | 167.29 | 762,463 | +0.05(+0.03%) |
Aug 28, 2018 | 166.85 | 168.65 | 166.85 | 167.24 | 872,596 | +0.84(+0.50%) |
Aug 27, 2018 | 164.33 | 166.52 | 164.26 | 166.40 | 766,240 | +2.08(+1.26%) |
Aug 24, 2018 | 163.41 | 164.77 | 162.88 | 164.33 | 475,460 | +1.79(+1.10%) |
Aug 23, 2018 | 163.12 | 163.68 | 162.36 | 162.53 | 570,833 | -0.48(-0.30%) |
Aug 22, 2018 | 162.81 | 163.97 | 162.47 | 163.02 | 814,401 | -0.09(-0.05%) |
Aug 21, 2018 | 162.43 | 163.60 | 162.40 | 163.10 | 1,320,752 | +0.66(+0.40%) |
Aug 20, 2018 | 162.95 | 163.65 | 162.02 | 162.45 | 628,521 | -0.27(-0.16%) |
Aug 17, 2018 | 162.90 | 163.58 | 162.09 | 162.71 | 624,917 | +0.35(+0.22%) |
Aug 16, 2018 | 161.38 | 163.21 | 161.24 | 162.36 | 850,317 | +1.99(+1.24%) |
Aug 15, 2018 | 160.88 | 161.39 | 159.59 | 160.38 | 604,116 | -1.37(-0.85%) |
Aug 14, 2018 | 160.86 | 162.11 | 160.72 | 161.75 | 522,752 | +1.47(+0.92%) |
Aug 13, 2018 | 161.94 | 162.63 | 160.22 | 160.28 | 713,716 | -1.53(-0.95%) |
Aug 10, 2018 | 161.79 | 162.66 | 160.49 | 161.81 | 793,907 | -0.99(-0.61%) |
Aug 09, 2018 | 164.11 | 164.29 | 162.60 | 162.81 | 688,226 | -0.53(-0.32%) |
Aug 08, 2018 | 163.85 | 164.31 | 163.03 | 163.34 | 392,858 | -0.62(-0.38%) |
Aug 07, 2018 | 162.85 | 164.79 | 162.44 | 163.95 | 782,275 | +1.59(+0.98%) |
Aug 06, 2018 | 162.85 | 163.29 | 162.28 | 162.36 | 783,447 | -1.05(-0.64%) |
Aug 03, 2018 | 163.72 | 164.21 | 162.16 | 163.41 | 902,537 | +0.75(+0.46%) |
Aug 02, 2018 | 160.62 | 163.08 | 160.45 | 162.66 | 934,299 | +0.70(+0.43%) |
Aug 01, 2018 | 161.99 | 164.54 | 161.53 | 161.97 | 938,567 | +0.03(+0.02%) |
Jul 31, 2018 | 162.29 | 162.43 | 159.27 | 161.94 | 1,614,503 | +0.29(+0.18%) |
Jul 30, 2018 | 166.91 | 166.91 | 160.75 | 161.64 | 1,788,106 | -5.48(-3.28%) |
Jul 27, 2018 | 172.23 | 173.96 | 166.67 | 167.12 | 2,240,230 | -8.63(-4.91%) |
Jul 26, 2018 | 177.55 | 177.89 | 174.75 | 175.75 | 832,613 | -1.23(-0.69%) |
Jul 25, 2018 | 175.58 | 177.07 | 175.09 | 176.98 | 694,546 | +1.31(+0.75%) |
Jul 24, 2018 | 176.49 | 176.89 | 175.30 | 175.67 | 586,031 | -0.46(-0.26%) |
Jul 23, 2018 | 175.66 | 177.48 | 175.26 | 176.13 | 679,167 | +0.66(+0.38%) |
Jul 20, 2018 | 172.45 | 175.69 | 172.45 | 175.47 | 717,727 | +2.91(+1.68%) |
Jul 19, 2018 | 173.73 | 174.47 | 172.26 | 172.56 | 572,604 | -2.03(-1.16%) |
Jul 18, 2018 | 173.25 | 175.03 | 173.24 | 174.59 | 832,004 | +1.70(+0.99%) |
Jul 17, 2018 | 172.04 | 173.10 | 171.02 | 172.88 | 565,016 | +0.35(+0.20%) |
Jul 16, 2018 | 172.25 | 173.25 | 171.97 | 172.53 | 538,436 | +0.34(+0.20%) |
Jul 13, 2018 | 171.89 | 172.44 | 170.93 | 172.19 | 638,554 | +0.42(+0.25%) |
Jul 12, 2018 | 169.37 | 172.04 | 168.30 | 171.77 | 1,248,015 | +3.29(+1.96%) |
Jul 11, 2018 | 166.53 | 168.91 | 165.13 | 168.47 | 814,491 | +1.27(+0.76%) |
Jul 10, 2018 | 165.94 | 167.43 | 165.49 | 167.21 | 812,283 | +1.17(+0.71%) |
Jul 09, 2018 | 164.09 | 166.17 | 164.09 | 166.03 | 675,505 | +2.50(+1.53%) |
Jul 06, 2018 | 162.08 | 165.66 | 161.95 | 163.54 | 721,254 | +1.66(+1.02%) |
Jul 05, 2018 | 161.35 | 162.85 | 160.41 | 161.88 | 720,367 | +1.23(+0.77%) |
Jul 03, 2018 | 160.65 | 160.65 | 160.65 | 0 | -1.15(-0.71%) |