Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.21 | 169.91 | 167.18 | 167.56 | 474,339 | -1.15(-0.68%) |
Sep 27, 2018 | 169.04 | 170.43 | 168.62 | 168.71 | 246,805 | -0.13(-0.08%) |
Sep 26, 2018 | 169.30 | 170.46 | 167.52 | 168.84 | 385,103 | -0.12(-0.07%) |
Sep 25, 2018 | 168.29 | 170.07 | 168.03 | 168.97 | 562,010 | +0.81(+0.48%) |
Sep 24, 2018 | 165.57 | 169.04 | 165.30 | 168.15 | 466,614 | +1.65(+0.99%) |
Sep 21, 2018 | 167.52 | 168.56 | 165.94 | 166.50 | 964,666 | -0.03(-0.02%) |
Sep 20, 2018 | 165.56 | 166.88 | 163.19 | 166.53 | 916,119 | +1.69(+1.03%) |
Sep 19, 2018 | 168.32 | 168.97 | 164.47 | 164.84 | 664,152 | -3.49(-2.07%) |
Sep 18, 2018 | 167.77 | 169.52 | 167.69 | 168.32 | 416,684 | +0.27(+0.16%) |
Sep 17, 2018 | 172.49 | 173.78 | 167.87 | 168.06 | 500,983 | -4.00(-2.33%) |
Sep 14, 2018 | 171.03 | 173.10 | 170.77 | 172.06 | 556,289 | +1.55(+0.91%) |
Sep 13, 2018 | 167.22 | 170.57 | 166.73 | 170.51 | 727,760 | +3.79(+2.27%) |
Sep 12, 2018 | 167.59 | 167.59 | 165.81 | 166.73 | 358,821 | -0.88(-0.52%) |
Sep 11, 2018 | 167.69 | 168.14 | 166.32 | 167.61 | 566,679 | -0.61(-0.36%) |
Sep 10, 2018 | 169.87 | 169.87 | 168.08 | 168.22 | 358,812 | -1.01(-0.60%) |
Sep 07, 2018 | 169.06 | 170.61 | 168.82 | 169.23 | 498,691 | -0.06(-0.03%) |
Sep 06, 2018 | 168.33 | 169.80 | 167.94 | 169.29 | 504,511 | +0.68(+0.40%) |
Sep 05, 2018 | 172.84 | 173.99 | 167.95 | 168.61 | 717,350 | -3.50(-2.04%) |
Sep 04, 2018 | 172.16 | 173.26 | 170.21 | 172.11 | 569,483 | +1.86(+1.09%) |
Aug 31, 2018 | 170.25 | 170.25 | 170.25 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 167.89 | 168.58 | 167.19 | 167.78 | 341,036 | -0.40(-0.24%) |
Aug 29, 2018 | 167.59 | 169.43 | 167.59 | 168.18 | 418,384 | +0.86(+0.51%) |
Aug 28, 2018 | 165.44 | 167.79 | 165.21 | 167.32 | 472,743 | +2.10(+1.27%) |
Aug 27, 2018 | 165.28 | 165.96 | 164.74 | 165.23 | 359,255 | +0.87(+0.53%) |
Aug 24, 2018 | 164.26 | 164.94 | 163.80 | 164.36 | 398,529 | +0.88(+0.54%) |
Aug 23, 2018 | 163.98 | 164.80 | 162.80 | 163.48 | 571,013 | -0.05(-0.03%) |
Aug 22, 2018 | 163.29 | 164.49 | 162.73 | 163.53 | 388,163 | -0.38(-0.23%) |
Aug 21, 2018 | 164.40 | 165.80 | 163.81 | 163.90 | 364,804 | -0.59(-0.36%) |
Aug 20, 2018 | 164.10 | 165.36 | 163.30 | 164.50 | 240,728 | +0.84(+0.51%) |
Aug 17, 2018 | 164.11 | 164.14 | 162.59 | 163.66 | 300,591 | -0.60(-0.37%) |
Aug 16, 2018 | 164.15 | 165.31 | 163.63 | 164.26 | 435,797 | +0.84(+0.51%) |
Aug 15, 2018 | 164.40 | 164.73 | 162.91 | 163.42 | 531,248 | -1.72(-1.04%) |
Aug 14, 2018 | 163.49 | 165.53 | 162.81 | 165.15 | 503,881 | +2.67(+1.65%) |
Aug 13, 2018 | 162.34 | 164.55 | 162.21 | 162.47 | 491,577 | -0.50(-0.31%) |
Aug 10, 2018 | 162.07 | 163.78 | 161.60 | 162.97 | 459,144 | -0.04(-0.02%) |
Aug 09, 2018 | 162.88 | 163.46 | 160.97 | 163.01 | 364,715 | +0.45(+0.28%) |
Aug 08, 2018 | 162.08 | 163.13 | 161.21 | 162.56 | 358,774 | -0.16(-0.10%) |
Aug 07, 2018 | 161.51 | 163.51 | 160.32 | 162.72 | 460,799 | +2.53(+1.58%) |
Aug 06, 2018 | 157.13 | 160.77 | 156.31 | 160.18 | 836,344 | +3.15(+2.01%) |
Aug 03, 2018 | 161.60 | 161.62 | 154.95 | 157.03 | 766,586 | -3.27(-2.04%) |
Aug 02, 2018 | 154.38 | 161.62 | 153.46 | 160.30 | 1,416,740 | +6.86(+4.47%) |
Aug 01, 2018 | 156.49 | 158.92 | 153.26 | 153.44 | 1,085,453 | -3.00(-1.92%) |
Jul 31, 2018 | 158.03 | 158.45 | 154.25 | 156.44 | 736,381 | -1.23(-0.78%) |
Jul 30, 2018 | 161.67 | 163.09 | 157.39 | 157.67 | 501,659 | -3.83(-2.37%) |
Jul 27, 2018 | 163.78 | 163.78 | 160.97 | 161.50 | 397,953 | -2.07(-1.27%) |
Jul 26, 2018 | 165.95 | 166.50 | 163.11 | 163.57 | 515,669 | -2.33(-1.41%) |
Jul 25, 2018 | 162.85 | 165.98 | 162.85 | 165.91 | 562,343 | +3.46(+2.13%) |
Jul 24, 2018 | 163.22 | 164.85 | 161.50 | 162.45 | 905,867 | -0.67(-0.41%) |
Jul 23, 2018 | 161.12 | 163.16 | 160.61 | 163.12 | 467,517 | +2.18(+1.35%) |
Jul 20, 2018 | 160.51 | 161.95 | 160.49 | 160.95 | 452,529 | +0.27(+0.17%) |
Jul 19, 2018 | 160.67 | 161.16 | 159.65 | 160.67 | 329,737 | -0.79(-0.49%) |
Jul 18, 2018 | 160.93 | 162.15 | 160.49 | 161.46 | 396,280 | +0.74(+0.46%) |
Jul 17, 2018 | 160.22 | 161.68 | 159.89 | 160.72 | 321,067 | +0.15(+0.09%) |
Jul 16, 2018 | 159.61 | 161.35 | 158.99 | 160.57 | 371,523 | +0.94(+0.59%) |
Jul 13, 2018 | 159.18 | 159.80 | 157.74 | 159.63 | 392,102 | +0.30(+0.19%) |
Jul 12, 2018 | 160.22 | 160.38 | 158.93 | 159.33 | 533,747 | -0.02(-0.01%) |
Jul 11, 2018 | 158.13 | 159.71 | 158.13 | 159.35 | 469,980 | +0.52(+0.33%) |
Jul 10, 2018 | 159.03 | 160.27 | 158.23 | 158.83 | 375,032 | +0.08(+0.05%) |
Jul 09, 2018 | 157.59 | 159.41 | 157.59 | 158.74 | 525,016 | +1.91(+1.22%) |
Jul 06, 2018 | 155.06 | 157.35 | 155.06 | 156.83 | 488,252 | +1.60(+1.03%) |
Jul 05, 2018 | 156.25 | 157.34 | 154.58 | 155.23 | 425,691 | -0.77(-0.49%) |
Jul 03, 2018 | 156.00 | 156.00 | 156.00 | 0 | -1.33(-0.84%) |