Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 156.84 | 158.24 | 156.26 | 156.87 | 1,334,373 | -1.56(-0.99%) |
Sep 27, 2018 | 159.08 | 159.85 | 158.05 | 158.43 | 1,346,676 | -0.24(-0.15%) |
Sep 26, 2018 | 158.80 | 160.33 | 158.01 | 158.67 | 1,341,591 | -0.47(-0.29%) |
Sep 25, 2018 | 159.80 | 160.85 | 158.97 | 159.14 | 1,305,278 | -0.92(-0.57%) |
Sep 24, 2018 | 162.00 | 163.23 | 159.98 | 160.06 | 1,648,629 | -2.44(-1.50%) |
Sep 21, 2018 | 162.96 | 163.91 | 161.77 | 162.50 | 2,380,211 | +0.28(+0.17%) |
Sep 20, 2018 | 161.40 | 162.67 | 159.99 | 162.22 | 1,664,241 | +1.80(+1.12%) |
Sep 19, 2018 | 158.84 | 162.63 | 158.84 | 160.42 | 2,755,300 | +6.05(+3.92%) |
Sep 18, 2018 | 154.77 | 155.31 | 154.11 | 154.37 | 1,131,845 | +0.15(+0.09%) |
Sep 17, 2018 | 153.38 | 155.26 | 153.20 | 154.22 | 1,567,205 | +1.00(+0.66%) |
Sep 14, 2018 | 155.84 | 156.22 | 153.07 | 153.22 | 1,716,764 | -2.15(-1.38%) |
Sep 13, 2018 | 154.27 | 155.50 | 153.51 | 155.36 | 884,447 | +2.53(+1.65%) |
Sep 12, 2018 | 153.19 | 153.90 | 152.67 | 152.84 | 819,426 | -0.47(-0.31%) |
Sep 11, 2018 | 151.83 | 153.66 | 150.84 | 153.30 | 1,278,255 | +1.18(+0.78%) |
Sep 10, 2018 | 152.06 | 152.71 | 151.61 | 152.12 | 661,183 | +0.82(+0.54%) |
Sep 07, 2018 | 152.58 | 152.61 | 150.86 | 151.30 | 1,255,682 | -1.60(-1.05%) |
Sep 06, 2018 | 152.77 | 153.90 | 151.60 | 152.90 | 919,688 | +0.52(+0.34%) |
Sep 05, 2018 | 152.12 | 153.19 | 151.80 | 152.39 | 1,778,866 | -0.04(-0.03%) |
Sep 04, 2018 | 154.07 | 154.19 | 151.39 | 152.43 | 1,616,577 | -1.96(-1.27%) |
Aug 31, 2018 | 154.39 | 154.39 | 154.39 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 155.25 | 155.52 | 153.48 | 154.09 | 825,740 | -1.57(-1.01%) |
Aug 29, 2018 | 154.73 | 155.82 | 154.00 | 155.67 | 702,545 | +1.12(+0.73%) |
Aug 28, 2018 | 154.69 | 155.28 | 153.79 | 154.54 | 1,104,647 | +0.29(+0.19%) |
Aug 27, 2018 | 153.20 | 154.44 | 153.11 | 154.25 | 690,766 | +1.80(+1.18%) |
Aug 24, 2018 | 151.68 | 152.75 | 150.81 | 152.46 | 725,436 | +1.28(+0.85%) |
Aug 23, 2018 | 151.27 | 151.99 | 150.39 | 151.18 | 861,113 | -0.12(-0.08%) |
Aug 22, 2018 | 154.11 | 154.44 | 151.21 | 151.29 | 1,259,504 | -3.22(-2.08%) |
Aug 21, 2018 | 154.73 | 155.42 | 154.16 | 154.51 | 958,273 | +0.03(+0.02%) |
Aug 20, 2018 | 152.88 | 154.88 | 152.88 | 154.49 | 1,189,664 | +2.20(+1.44%) |
Aug 17, 2018 | 150.46 | 152.49 | 150.46 | 152.29 | 1,703,649 | +1.47(+0.98%) |
Aug 16, 2018 | 151.96 | 152.19 | 150.62 | 150.82 | 1,129,517 | -0.10(-0.06%) |
Aug 15, 2018 | 150.43 | 151.00 | 148.85 | 150.91 | 1,385,512 | -0.69(-0.46%) |
Aug 14, 2018 | 151.60 | 152.07 | 150.80 | 151.61 | 1,651,714 | +1.00(+0.66%) |
Aug 13, 2018 | 151.75 | 152.25 | 149.90 | 150.61 | 1,373,317 | -0.46(-0.30%) |
Aug 10, 2018 | 152.08 | 152.08 | 150.43 | 151.07 | 1,335,705 | -2.30(-1.50%) |
Aug 09, 2018 | 153.23 | 154.44 | 152.48 | 153.37 | 1,027,964 | +0.10(+0.06%) |
Aug 08, 2018 | 153.63 | 154.16 | 152.73 | 153.28 | 1,783,740 | +0.02(+0.01%) |
Aug 07, 2018 | 155.15 | 156.00 | 152.71 | 153.26 | 2,615,729 | -0.91(-0.59%) |
Aug 06, 2018 | 150.55 | 154.98 | 149.83 | 154.16 | 4,025,173 | -6.10(-3.81%) |
Aug 03, 2018 | 159.21 | 160.47 | 159.13 | 160.26 | 1,075,962 | +1.09(+0.68%) |
Aug 02, 2018 | 159.35 | 159.75 | 158.19 | 159.18 | 1,645,263 | -1.51(-0.94%) |
Aug 01, 2018 | 162.74 | 163.07 | 159.88 | 160.69 | 1,490,765 | -1.96(-1.21%) |
Jul 31, 2018 | 160.98 | 163.10 | 160.79 | 162.65 | 1,723,518 | +2.10(+1.31%) |
Jul 30, 2018 | 161.61 | 162.99 | 160.22 | 160.55 | 1,305,970 | -1.06(-0.65%) |
Jul 27, 2018 | 161.70 | 163.07 | 160.78 | 161.61 | 1,514,852 | -0.02(-0.01%) |
Jul 26, 2018 | 158.06 | 162.54 | 157.61 | 161.63 | 2,289,278 | +0.62(+0.39%) |
Jul 25, 2018 | 160.06 | 160.67 | 158.24 | 161.01 | 1,609,299 | +2.40(+1.51%) |
Jul 24, 2018 | 157.91 | 159.24 | 157.71 | 158.61 | 1,735,310 | +1.40(+0.89%) |
Jul 23, 2018 | 159.66 | 160.04 | 157.07 | 157.21 | 1,797,182 | -3.57(-2.22%) |
Jul 20, 2018 | 158.46 | 161.53 | 158.43 | 160.79 | 1,393,887 | +0.31(+0.19%) |
Jul 19, 2018 | 159.20 | 160.54 | 157.98 | 160.48 | 1,599,690 | +0.22(+0.14%) |
Jul 18, 2018 | 161.42 | 162.21 | 159.50 | 160.25 | 1,690,269 | -1.78(-1.10%) |
Jul 17, 2018 | 162.21 | 162.64 | 161.49 | 162.03 | 1,909,457 | -0.17(-0.11%) |
Jul 16, 2018 | 163.17 | 163.66 | 161.91 | 162.20 | 1,441,194 | +0.23(+0.14%) |
Jul 13, 2018 | 160.37 | 162.87 | 160.04 | 161.97 | 1,549,600 | +0.88(+0.55%) |
Jul 12, 2018 | 161.36 | 158.37 | 161.09 | 1,970,090 | +1.78(+1.12%) | |
Jul 11, 2018 | 158.46 | 159.81 | 157.91 | 159.31 | 1,563,103 | -2.34(-1.45%) |
Jul 10, 2018 | 160.33 | 161.88 | 159.86 | 161.65 | 2,213,832 | +1.61(+1.01%) |
Jul 09, 2018 | 160.30 | 161.48 | 160.04 | 160.04 | 1,331,969 | +0.75(+0.47%) |
Jul 06, 2018 | 157.30 | 160.71 | 156.84 | 159.29 | 1,706,780 | +2.10(+1.33%) |
Jul 05, 2018 | 157.31 | 158.45 | 156.41 | 157.19 | 1,593,997 | +4.56(+2.99%) |
Jul 03, 2018 | 152.63 | 152.63 | 152.63 | 0 | -1.07(-0.69%) |