Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 162.15 | 162.64 | 160.50 | 160.82 | 2,887,925 | -1.63(-1.00%) |
Sep 27, 2018 | 161.61 | 163.01 | 160.95 | 162.45 | 1,591,057 | +1.56(+0.97%) |
Sep 26, 2018 | 162.41 | 162.93 | 160.66 | 160.89 | 2,444,430 | -1.58(-0.97%) |
Sep 25, 2018 | 163.35 | 164.04 | 162.22 | 162.47 | 1,502,251 | -0.14(-0.09%) |
Sep 24, 2018 | 163.97 | 164.92 | 162.51 | 162.61 | 1,867,534 | -1.54(-0.94%) |
Sep 21, 2018 | 163.93 | 165.55 | 163.75 | 164.15 | 2,518,208 | -0.03(-0.02%) |
Sep 20, 2018 | 165.90 | 166.46 | 163.93 | 164.18 | 2,129,795 | -1.25(-0.75%) |
Sep 19, 2018 | 165.72 | 166.43 | 164.68 | 165.43 | 2,082,120 | -0.92(-0.55%) |
Sep 18, 2018 | 163.46 | 166.53 | 163.18 | 166.35 | 4,910,388 | +6.61(+4.14%) |
Sep 17, 2018 | 159.95 | 161.23 | 159.25 | 159.74 | 1,757,233 | -0.10(-0.06%) |
Sep 14, 2018 | 158.45 | 160.50 | 157.88 | 159.84 | 1,625,791 | +1.72(+1.09%) |
Sep 13, 2018 | 159.13 | 159.29 | 157.87 | 158.12 | 1,917,078 | -0.48(-0.30%) |
Sep 12, 2018 | 158.40 | 160.04 | 158.21 | 158.60 | 1,291,184 | +0.02(+0.01%) |
Sep 11, 2018 | 160.21 | 160.34 | 158.33 | 158.58 | 2,075,134 | -1.90(-1.18%) |
Sep 10, 2018 | 158.48 | 160.66 | 158.12 | 160.48 | 2,389,090 | +2.69(+1.71%) |
Sep 07, 2018 | 155.11 | 158.46 | 154.79 | 157.79 | 1,908,859 | +2.22(+1.43%) |
Sep 06, 2018 | 155.82 | 156.86 | 155.50 | 155.57 | 1,775,200 | -0.33(-0.21%) |
Sep 05, 2018 | 155.24 | 156.07 | 154.29 | 155.90 | 1,874,358 | +0.55(+0.36%) |
Sep 04, 2018 | 154.85 | 155.75 | 154.74 | 155.35 | 1,806,791 | +0.46(+0.30%) |
Aug 31, 2018 | 154.88 | 154.88 | 154.88 | 0 | -0.31(-0.20%) | |
Aug 30, 2018 | 155.19 | 156.46 | 154.89 | 155.19 | 1,765,496 | -0.47(-0.30%) |
Aug 29, 2018 | 156.55 | 157.76 | 155.53 | 155.67 | 1,370,875 | -0.37(-0.24%) |
Aug 28, 2018 | 157.31 | 157.51 | 155.85 | 156.04 | 2,130,727 | -0.38(-0.24%) |
Aug 27, 2018 | 156.82 | 157.70 | 156.34 | 156.42 | 1,880,879 | +0.63(+0.41%) |
Aug 24, 2018 | 155.24 | 156.68 | 154.77 | 155.79 | 1,550,478 | +1.09(+0.70%) |
Aug 23, 2018 | 155.13 | 155.76 | 154.24 | 154.71 | 1,800,104 | -0.42(-0.27%) |
Aug 22, 2018 | 156.71 | 157.02 | 155.12 | 155.12 | 1,318,145 | -1.76(-1.12%) |
Aug 21, 2018 | 156.21 | 157.42 | 155.97 | 156.88 | 1,434,917 | +1.08(+0.69%) |
Aug 20, 2018 | 155.40 | 156.91 | 155.11 | 155.80 | 1,167,080 | +0.71(+0.46%) |
Aug 17, 2018 | 154.84 | 155.92 | 154.79 | 155.09 | 1,275,603 | +0.53(+0.35%) |
Aug 16, 2018 | 153.90 | 155.18 | 153.03 | 154.55 | 1,538,132 | +1.43(+0.94%) |
Aug 15, 2018 | 153.69 | 154.12 | 152.04 | 153.12 | 2,248,272 | -0.29(-0.19%) |
Aug 14, 2018 | 152.94 | 154.80 | 152.94 | 153.41 | 1,834,711 | +0.95(+0.63%) |
Aug 13, 2018 | 154.01 | 154.34 | 152.31 | 152.46 | 1,583,573 | -0.73(-0.48%) |
Aug 10, 2018 | 152.35 | 153.80 | 151.63 | 153.19 | 1,337,559 | +0.22(+0.15%) |
Aug 09, 2018 | 153.71 | 154.29 | 152.96 | 152.97 | 1,069,580 | -1.02(-0.67%) |
Aug 08, 2018 | 154.00 | 154.57 | 153.21 | 153.99 | 1,012,858 | -0.29(-0.19%) |
Aug 07, 2018 | 154.19 | 155.41 | 154.02 | 154.29 | 1,414,977 | +0.43(+0.28%) |
Aug 06, 2018 | 152.77 | 154.58 | 152.24 | 153.86 | 1,848,427 | +0.95(+0.62%) |
Aug 03, 2018 | 151.05 | 152.99 | 150.45 | 152.91 | 1,871,259 | +2.77(+1.85%) |
Aug 02, 2018 | 148.23 | 150.50 | 147.87 | 150.13 | 1,477,766 | +1.22(+0.82%) |
Aug 01, 2018 | 149.90 | 150.51 | 148.49 | 148.91 | 1,949,318 | -0.95(-0.63%) |
Jul 31, 2018 | 150.06 | 151.96 | 149.76 | 149.86 | 1,902,513 | +0.46(+0.31%) |
Jul 30, 2018 | 149.26 | 151.58 | 149.21 | 149.40 | 1,460,134 | +0.21(+0.14%) |
Jul 27, 2018 | 150.37 | 150.51 | 147.89 | 149.19 | 2,101,064 | -1.18(-0.78%) |
Jul 26, 2018 | 151.19 | 153.24 | 149.14 | 150.37 | 2,785,824 | +1.07(+0.72%) |
Jul 25, 2018 | 139.00 | 149.65 | 137.75 | 149.29 | 4,074,687 | +6.99(+4.91%) |
Jul 24, 2018 | 145.33 | 145.82 | 141.60 | 142.30 | 3,231,200 | -2.23(-1.54%) |
Jul 23, 2018 | 143.56 | 145.38 | 142.68 | 144.53 | 1,744,137 | +1.01(+0.70%) |
Jul 20, 2018 | 141.40 | 144.25 | 141.36 | 143.52 | 1,875,764 | +1.22(+0.85%) |
Jul 19, 2018 | 139.97 | 142.62 | 139.09 | 142.30 | 2,160,675 | +0.50(+0.36%) |
Jul 18, 2018 | 140.50 | 142.76 | 140.34 | 141.80 | 2,483,727 | +4.39(+3.19%) |
Jul 17, 2018 | 137.62 | 138.12 | 135.87 | 137.41 | 2,374,482 | -0.24(-0.17%) |
Jul 16, 2018 | 142.15 | 142.15 | 136.56 | 137.65 | 2,444,571 | -3.75(-2.65%) |
Jul 13, 2018 | 139.41 | 142.20 | 139.25 | 141.40 | 1,972,731 | +1.73(+1.24%) |
Jul 12, 2018 | 139.56 | 140.40 | 138.54 | 139.67 | 2,346,677 | +1.55(+1.12%) |
Jul 11, 2018 | 139.35 | 139.52 | 137.10 | 138.12 | 1,858,038 | -2.62(-1.86%) |
Jul 10, 2018 | 139.31 | 141.03 | 138.94 | 140.74 | 2,667,708 | +1.39(+1.00%) |
Jul 09, 2018 | 138.00 | 139.55 | 137.12 | 139.34 | 1,256,212 | +2.32(+1.70%) |
Jul 06, 2018 | 136.01 | 137.69 | 135.08 | 137.02 | 1,454,300 | +1.28(+0.94%) |
Jul 05, 2018 | 134.53 | 135.87 | 134.37 | 135.74 | 1,321,438 | +1.91(+1.42%) |
Jul 03, 2018 | 133.84 | 133.84 | 133.84 | 0 | -1.13(-0.84%) |