Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.76 | 170.47 | 167.73 | 168.11 | 472,790 | -1.16(-0.68%) |
Sep 27, 2018 | 169.59 | 170.99 | 169.17 | 169.26 | 245,999 | -0.13(-0.08%) |
Sep 26, 2018 | 169.85 | 171.02 | 168.07 | 169.40 | 383,845 | -0.12(-0.07%) |
Sep 25, 2018 | 168.85 | 170.63 | 168.58 | 169.52 | 560,175 | +0.81(+0.48%) |
Sep 24, 2018 | 166.11 | 169.59 | 165.84 | 168.71 | 465,090 | +1.66(+0.99%) |
Sep 21, 2018 | 168.07 | 169.11 | 166.49 | 167.05 | 961,516 | -0.03(-0.02%) |
Sep 20, 2018 | 166.10 | 167.43 | 163.73 | 167.07 | 913,128 | +1.70(+1.03%) |
Sep 19, 2018 | 168.88 | 169.53 | 165.01 | 165.38 | 661,983 | -3.50(-2.07%) |
Sep 18, 2018 | 168.32 | 170.08 | 168.24 | 168.88 | 415,324 | +0.26(+0.16%) |
Sep 17, 2018 | 173.05 | 174.35 | 168.42 | 168.61 | 499,348 | -4.02(-2.33%) |
Sep 14, 2018 | 171.59 | 173.67 | 171.33 | 172.63 | 554,473 | +1.55(+0.91%) |
Sep 13, 2018 | 167.77 | 171.13 | 167.27 | 171.07 | 725,384 | +3.80(+2.27%) |
Sep 12, 2018 | 168.14 | 168.14 | 166.35 | 167.27 | 357,650 | -0.88(-0.52%) |
Sep 11, 2018 | 168.24 | 168.69 | 166.87 | 168.16 | 564,829 | -0.62(-0.36%) |
Sep 10, 2018 | 170.43 | 170.43 | 168.63 | 168.77 | 357,640 | -1.01(-0.60%) |
Sep 07, 2018 | 169.61 | 171.17 | 169.38 | 169.78 | 497,063 | -0.06(-0.03%) |
Sep 06, 2018 | 168.88 | 170.36 | 168.49 | 169.84 | 502,864 | +0.68(+0.40%) |
Sep 05, 2018 | 173.40 | 174.56 | 168.50 | 169.16 | 715,008 | -3.52(-2.04%) |
Sep 04, 2018 | 172.72 | 173.83 | 170.77 | 172.68 | 567,624 | +1.87(+1.09%) |
Aug 31, 2018 | 170.81 | 170.81 | 170.81 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 168.44 | 169.13 | 167.74 | 168.34 | 339,922 | -0.40(-0.24%) |
Aug 29, 2018 | 168.14 | 169.99 | 168.14 | 168.73 | 417,018 | +0.86(+0.51%) |
Aug 28, 2018 | 165.99 | 168.34 | 165.75 | 167.87 | 471,200 | +2.10(+1.27%) |
Aug 27, 2018 | 165.82 | 166.51 | 165.27 | 165.77 | 358,083 | +0.87(+0.53%) |
Aug 24, 2018 | 164.80 | 165.48 | 164.34 | 164.90 | 397,228 | +0.88(+0.54%) |
Aug 23, 2018 | 164.52 | 165.34 | 163.33 | 164.01 | 569,149 | -0.05(-0.03%) |
Aug 22, 2018 | 163.82 | 165.03 | 163.27 | 164.06 | 386,895 | -0.38(-0.23%) |
Aug 21, 2018 | 164.93 | 166.34 | 164.35 | 164.44 | 363,612 | -0.60(-0.36%) |
Aug 20, 2018 | 164.64 | 165.90 | 163.83 | 165.04 | 239,942 | +0.84(+0.51%) |
Aug 17, 2018 | 164.65 | 164.68 | 163.13 | 164.19 | 299,609 | -0.61(-0.37%) |
Aug 16, 2018 | 164.69 | 165.85 | 164.17 | 164.80 | 434,374 | +0.84(+0.51%) |
Aug 15, 2018 | 164.94 | 165.27 | 163.45 | 163.96 | 529,514 | -1.73(-1.04%) |
Aug 14, 2018 | 164.02 | 166.07 | 163.34 | 165.69 | 502,236 | +2.68(+1.65%) |
Aug 13, 2018 | 162.87 | 165.09 | 162.74 | 163.00 | 489,972 | -0.50(-0.31%) |
Aug 10, 2018 | 162.60 | 164.32 | 162.13 | 163.50 | 457,645 | -0.04(-0.02%) |
Aug 09, 2018 | 163.41 | 164.00 | 161.49 | 163.54 | 363,525 | +0.45(+0.28%) |
Aug 08, 2018 | 162.61 | 163.66 | 161.74 | 163.09 | 357,602 | -0.16(-0.10%) |
Aug 07, 2018 | 162.04 | 164.04 | 160.85 | 163.25 | 459,295 | +2.54(+1.58%) |
Aug 06, 2018 | 157.65 | 161.29 | 156.82 | 160.71 | 833,614 | +3.16(+2.01%) |
Aug 03, 2018 | 162.13 | 162.15 | 155.46 | 157.54 | 764,083 | -3.28(-2.04%) |
Aug 02, 2018 | 154.88 | 162.15 | 153.97 | 160.82 | 1,412,115 | +6.88(+4.47%) |
Aug 01, 2018 | 157.01 | 159.44 | 153.76 | 153.94 | 1,081,909 | -3.01(-1.92%) |
Jul 31, 2018 | 158.55 | 158.97 | 154.76 | 156.95 | 733,977 | -1.24(-0.78%) |
Jul 30, 2018 | 162.20 | 163.63 | 157.90 | 158.19 | 500,021 | -3.84(-2.37%) |
Jul 27, 2018 | 164.32 | 164.32 | 161.49 | 162.03 | 396,654 | -2.08(-1.27%) |
Jul 26, 2018 | 166.50 | 167.04 | 163.65 | 164.11 | 513,985 | -2.34(-1.41%) |
Jul 25, 2018 | 163.38 | 166.53 | 163.38 | 166.45 | 560,507 | +3.47(+2.13%) |
Jul 24, 2018 | 163.76 | 165.39 | 162.03 | 162.98 | 902,910 | -0.67(-0.41%) |
Jul 23, 2018 | 161.64 | 163.69 | 161.13 | 163.66 | 465,991 | +2.18(+1.35%) |
Jul 20, 2018 | 161.04 | 162.48 | 161.02 | 161.47 | 451,051 | +0.27(+0.17%) |
Jul 19, 2018 | 161.20 | 161.69 | 160.17 | 161.20 | 328,660 | -0.79(-0.49%) |
Jul 18, 2018 | 161.46 | 162.68 | 161.02 | 161.99 | 394,986 | +0.75(+0.46%) |
Jul 17, 2018 | 160.75 | 162.21 | 160.42 | 161.25 | 320,019 | +0.15(+0.09%) |
Jul 16, 2018 | 160.13 | 161.88 | 159.51 | 161.10 | 370,310 | +0.94(+0.59%) |
Jul 13, 2018 | 159.70 | 160.32 | 158.26 | 160.15 | 390,821 | +0.30(+0.19%) |
Jul 12, 2018 | 160.75 | 160.91 | 159.45 | 159.85 | 532,004 | -0.02(-0.01%) |
Jul 11, 2018 | 158.65 | 160.24 | 158.65 | 159.87 | 468,445 | +0.52(+0.33%) |
Jul 10, 2018 | 159.56 | 160.79 | 158.74 | 159.35 | 373,807 | +0.08(+0.05%) |
Jul 09, 2018 | 158.10 | 159.93 | 158.10 | 159.26 | 523,302 | +1.92(+1.22%) |
Jul 06, 2018 | 155.57 | 157.87 | 155.57 | 157.35 | 486,658 | +1.60(+1.03%) |
Jul 05, 2018 | 156.76 | 157.86 | 155.09 | 155.74 | 424,301 | -0.77(-0.49%) |
Jul 03, 2018 | 156.51 | 156.51 | 156.51 | 0 | -1.33(-0.84%) |