Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 163.43 | 164.49 | 158.53 | 158.63 | 1,440,757 | -5.94(-3.61%) |
Sep 27, 2018 | 164.47 | 165.93 | 164.14 | 164.57 | 555,007 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.56 | 163.48 | 163.95 | 714,096 | -0.09(-0.06%) |
Sep 25, 2018 | 166.54 | 166.89 | 163.40 | 164.05 | 875,914 | -2.50(-1.50%) |
Sep 24, 2018 | 164.89 | 166.84 | 163.92 | 166.55 | 848,022 | +0.91(+0.55%) |
Sep 21, 2018 | 169.29 | 169.34 | 164.67 | 165.64 | 2,513,340 | -3.95(-2.33%) |
Sep 20, 2018 | 169.70 | 170.07 | 167.83 | 169.59 | 758,761 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,938 | -0.05(-0.03%) |
Sep 18, 2018 | 168.00 | 169.16 | 167.62 | 168.73 | 935,729 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.64 | 167.54 | 167.84 | 1,041,597 | -4.40(-2.56%) |
Sep 14, 2018 | 170.62 | 172.38 | 168.41 | 172.24 | 564,223 | +2.17(+1.28%) |
Sep 13, 2018 | 169.63 | 170.58 | 169.13 | 170.07 | 437,903 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.23 | 167.94 | 169.73 | 577,753 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,305 | +0.53(+0.32%) |
Sep 10, 2018 | 168.92 | 169.80 | 167.76 | 168.08 | 503,102 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.21 | 167.74 | 828,047 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.07 | 167.59 | 528,815 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.29 | 167.07 | 752,070 | -1.93(-1.14%) |
Sep 04, 2018 | 168.79 | 169.46 | 168.15 | 169.00 | 908,468 | +0.10(+0.06%) |
Aug 31, 2018 | 168.89 | 168.89 | 168.89 | 0 | +1.21(+0.72%) | |
Aug 30, 2018 | 167.19 | 168.14 | 166.95 | 167.69 | 757,669 | +0.41(+0.24%) |
Aug 29, 2018 | 167.05 | 167.59 | 166.23 | 167.28 | 762,485 | +0.05(+0.03%) |
Aug 28, 2018 | 166.84 | 168.65 | 166.84 | 167.23 | 872,621 | +0.84(+0.50%) |
Aug 27, 2018 | 164.32 | 166.51 | 164.25 | 166.40 | 766,262 | +2.08(+1.26%) |
Aug 24, 2018 | 163.40 | 164.77 | 162.87 | 164.32 | 475,474 | +1.79(+1.10%) |
Aug 23, 2018 | 163.12 | 163.68 | 162.36 | 162.53 | 570,850 | -0.48(-0.30%) |
Aug 22, 2018 | 162.80 | 163.96 | 162.46 | 163.01 | 814,424 | -0.09(-0.05%) |
Aug 21, 2018 | 162.42 | 163.60 | 162.40 | 163.10 | 1,320,790 | +0.65(+0.40%) |
Aug 20, 2018 | 162.95 | 163.64 | 162.02 | 162.44 | 628,539 | -0.26(-0.16%) |
Aug 17, 2018 | 162.90 | 163.57 | 162.08 | 162.71 | 624,935 | +0.35(+0.22%) |
Aug 16, 2018 | 161.37 | 163.21 | 161.23 | 162.36 | 850,341 | +1.99(+1.24%) |
Aug 15, 2018 | 160.87 | 161.38 | 159.59 | 160.37 | 604,133 | -1.37(-0.85%) |
Aug 14, 2018 | 160.85 | 162.10 | 160.72 | 161.74 | 522,767 | +1.47(+0.91%) |
Aug 13, 2018 | 161.93 | 162.62 | 160.21 | 160.28 | 713,736 | -1.53(-0.95%) |
Aug 10, 2018 | 161.79 | 162.65 | 160.48 | 161.81 | 793,930 | -0.99(-0.61%) |
Aug 09, 2018 | 164.11 | 164.29 | 162.59 | 162.80 | 688,246 | -0.53(-0.32%) |
Aug 08, 2018 | 163.84 | 164.31 | 163.02 | 163.33 | 392,869 | -0.62(-0.38%) |
Aug 07, 2018 | 162.85 | 164.78 | 162.43 | 163.95 | 782,298 | +1.59(+0.98%) |
Aug 06, 2018 | 162.85 | 163.28 | 162.27 | 162.36 | 783,470 | -1.05(-0.64%) |
Aug 03, 2018 | 163.71 | 164.20 | 162.16 | 163.41 | 902,564 | +0.75(+0.46%) |
Aug 02, 2018 | 160.62 | 163.08 | 160.45 | 162.66 | 934,326 | +0.70(+0.43%) |
Aug 01, 2018 | 161.99 | 164.53 | 161.53 | 161.96 | 938,594 | +0.03(+0.02%) |
Jul 31, 2018 | 162.28 | 162.42 | 159.26 | 161.93 | 1,614,549 | +0.29(+0.18%) |
Jul 30, 2018 | 166.91 | 166.91 | 160.75 | 161.64 | 1,788,157 | -5.48(-3.28%) |
Jul 27, 2018 | 172.23 | 173.95 | 166.66 | 167.12 | 2,240,294 | -8.63(-4.91%) |
Jul 26, 2018 | 177.55 | 177.88 | 174.75 | 175.75 | 832,637 | -1.23(-0.70%) |
Jul 25, 2018 | 175.58 | 177.06 | 175.09 | 176.98 | 694,566 | +1.32(+0.75%) |
Jul 24, 2018 | 176.49 | 176.88 | 175.29 | 175.66 | 586,048 | -0.46(-0.26%) |
Jul 23, 2018 | 175.65 | 177.48 | 175.26 | 176.13 | 679,187 | +0.66(+0.38%) |
Jul 20, 2018 | 172.44 | 175.68 | 172.44 | 175.46 | 717,748 | +2.91(+1.68%) |
Jul 19, 2018 | 173.72 | 174.46 | 172.26 | 172.56 | 572,621 | -2.03(-1.16%) |
Jul 18, 2018 | 173.25 | 175.03 | 173.23 | 174.58 | 832,028 | +1.70(+0.99%) |
Jul 17, 2018 | 172.04 | 173.10 | 171.02 | 172.88 | 565,032 | +0.35(+0.20%) |
Jul 16, 2018 | 172.25 | 173.25 | 171.96 | 172.53 | 538,451 | +0.34(+0.20%) |
Jul 13, 2018 | 171.89 | 172.44 | 170.92 | 172.19 | 638,572 | +0.42(+0.25%) |
Jul 12, 2018 | 169.37 | 172.04 | 168.29 | 171.76 | 1,248,051 | +3.29(+1.95%) |
Jul 11, 2018 | 166.52 | 168.91 | 165.13 | 168.47 | 814,515 | +1.27(+0.76%) |
Jul 10, 2018 | 165.93 | 167.43 | 165.49 | 167.20 | 812,306 | +1.17(+0.71%) |
Jul 09, 2018 | 164.09 | 166.16 | 164.09 | 166.03 | 675,524 | +2.50(+1.53%) |
Jul 06, 2018 | 162.07 | 165.65 | 161.94 | 163.53 | 721,275 | +1.66(+1.02%) |
Jul 05, 2018 | 161.34 | 162.85 | 160.41 | 161.88 | 720,387 | +1.23(+0.77%) |
Jul 03, 2018 | 160.65 | 160.65 | 160.65 | 0 | -1.14(-0.71%) |