Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.20 | 155.94 | 154.35 | 155.39 | 2,611,782 | +0.14(+0.09%) |
Sep 27, 2018 | 154.23 | 158.79 | 154.02 | 155.25 | 3,409,431 | -2.67(-1.69%) |
Sep 26, 2018 | 158.01 | 159.36 | 157.45 | 157.92 | 2,873,382 | +0.14(+0.09%) |
Sep 25, 2018 | 158.44 | 159.31 | 157.43 | 157.78 | 2,168,652 | +0.17(+0.11%) |
Sep 24, 2018 | 158.00 | 158.17 | 157.25 | 157.61 | 2,272,505 | -1.43(-0.90%) |
Sep 21, 2018 | 159.54 | 160.35 | 158.74 | 159.03 | 5,195,195 | +0.06(+0.03%) |
Sep 20, 2018 | 158.77 | 159.21 | 158.18 | 158.98 | 1,992,317 | +0.90(+0.57%) |
Sep 19, 2018 | 157.78 | 158.23 | 156.90 | 158.07 | 1,677,004 | +0.67(+0.42%) |
Sep 18, 2018 | 156.25 | 157.78 | 156.17 | 157.41 | 2,276,522 | +1.25(+0.80%) |
Sep 17, 2018 | 156.53 | 156.78 | 155.90 | 156.16 | 1,939,665 | -0.55(-0.35%) |
Sep 14, 2018 | 156.79 | 157.28 | 156.14 | 156.70 | 2,423,826 | -0.39(-0.25%) |
Sep 13, 2018 | 156.26 | 157.50 | 155.98 | 157.10 | 1,726,195 | +1.57(+1.01%) |
Sep 12, 2018 | 155.84 | 156.15 | 154.76 | 155.53 | 1,909,504 | -0.31(-0.20%) |
Sep 11, 2018 | 154.94 | 156.13 | 154.50 | 155.84 | 2,150,489 | +1.04(+0.67%) |
Sep 10, 2018 | 155.08 | 156.12 | 154.70 | 154.79 | 2,068,483 | +0.44(+0.28%) |
Sep 07, 2018 | 154.18 | 154.91 | 153.80 | 154.36 | 2,000,705 | -0.27(-0.17%) |
Sep 06, 2018 | 153.64 | 155.14 | 153.23 | 154.62 | 1,985,768 | +0.66(+0.43%) |
Sep 05, 2018 | 154.34 | 154.56 | 152.92 | 153.97 | 2,047,157 | -0.78(-0.51%) |
Sep 04, 2018 | 154.07 | 154.83 | 153.27 | 154.75 | 1,836,729 | +0.39(+0.25%) |
Aug 31, 2018 | 154.36 | 154.36 | 154.36 | 0 | +0.40(+0.26%) | |
Aug 30, 2018 | 154.81 | 155.00 | 153.50 | 153.96 | 1,621,036 | -1.04(-0.67%) |
Aug 29, 2018 | 152.97 | 155.13 | 152.97 | 155.00 | 1,501,475 | +1.92(+1.25%) |
Aug 28, 2018 | 152.81 | 153.29 | 152.08 | 153.08 | 1,827,542 | +0.73(+0.48%) |
Aug 27, 2018 | 152.27 | 152.70 | 151.68 | 152.35 | 1,540,869 | +0.90(+0.60%) |
Aug 24, 2018 | 151.47 | 152.28 | 150.65 | 151.44 | 1,936,738 | +0.62(+0.41%) |
Aug 23, 2018 | 150.62 | 151.99 | 150.62 | 150.82 | 1,423,021 | +0.26(+0.17%) |
Aug 22, 2018 | 150.36 | 151.43 | 150.04 | 150.57 | 1,297,252 | +0.28(+0.19%) |
Aug 21, 2018 | 151.10 | 151.46 | 150.20 | 150.28 | 1,414,724 | -0.47(-0.31%) |
Aug 20, 2018 | 150.95 | 151.23 | 150.46 | 150.75 | 1,408,347 | +0.21(+0.14%) |
Aug 17, 2018 | 149.25 | 150.80 | 148.87 | 150.54 | 2,976,413 | +1.83(+1.23%) |
Aug 16, 2018 | 147.72 | 149.04 | 147.46 | 148.72 | 2,143,527 | +2.26(+1.55%) |
Aug 15, 2018 | 146.59 | 147.39 | 145.86 | 146.45 | 1,828,563 | -0.76(-0.51%) |
Aug 14, 2018 | 146.16 | 147.56 | 145.98 | 147.21 | 2,281,767 | +0.92(+0.63%) |
Aug 13, 2018 | 146.74 | 147.81 | 146.12 | 146.29 | 1,741,633 | -0.41(-0.28%) |
Aug 10, 2018 | 146.12 | 147.42 | 145.96 | 146.70 | 1,483,277 | +0.04(+0.02%) |
Aug 09, 2018 | 147.11 | 147.66 | 146.57 | 146.66 | 1,886,201 | -0.46(-0.31%) |
Aug 08, 2018 | 147.08 | 147.58 | 146.90 | 147.12 | 1,230,522 | -0.06(-0.04%) |
Aug 07, 2018 | 147.15 | 147.82 | 146.99 | 147.17 | 1,550,690 | +0.57(+0.39%) |
Aug 06, 2018 | 146.32 | 147.00 | 145.69 | 146.61 | 1,244,074 | +0.19(+0.13%) |
Aug 03, 2018 | 146.52 | 146.94 | 145.13 | 146.41 | 1,619,425 | +0.20(+0.14%) |
Aug 02, 2018 | 144.52 | 146.35 | 144.10 | 146.21 | 1,944,149 | +0.40(+0.28%) |
Aug 01, 2018 | 146.36 | 147.35 | 145.25 | 145.81 | 2,256,989 | +0.35(+0.24%) |
Jul 31, 2018 | 146.35 | 147.26 | 145.06 | 145.47 | 2,982,211 | -0.08(-0.06%) |
Jul 30, 2018 | 148.12 | 148.29 | 144.32 | 145.55 | 2,796,520 | -2.37(-1.60%) |
Jul 27, 2018 | 150.97 | 151.33 | 147.09 | 147.92 | 2,961,626 | -2.88(-1.91%) |
Jul 26, 2018 | 152.83 | 153.48 | 150.70 | 150.80 | 2,440,403 | -1.74(-1.14%) |
Jul 25, 2018 | 150.64 | 152.58 | 150.64 | 152.54 | 2,502,986 | +1.74(+1.16%) |
Jul 24, 2018 | 151.86 | 152.03 | 150.01 | 150.80 | 2,788,098 | -0.72(-0.48%) |
Jul 23, 2018 | 151.49 | 151.97 | 151.11 | 151.52 | 1,953,241 | -0.51(-0.34%) |
Jul 20, 2018 | 152.35 | 151.85 | 152.03 | 1,216,754 | -0.34(-0.22%) | |
Jul 19, 2018 | 151.75 | 152.71 | 151.11 | 152.37 | 2,250,932 | +0.47(+0.31%) |
Jul 18, 2018 | 152.90 | 152.90 | 151.53 | 151.90 | 2,416,822 | -1.54(-1.01%) |
Jul 17, 2018 | 152.54 | 154.25 | 152.47 | 153.44 | 2,536,026 | +0.39(+0.26%) |
Jul 16, 2018 | 153.52 | 153.81 | 152.81 | 153.05 | 1,667,938 | -0.41(-0.27%) |
Jul 13, 2018 | 153.15 | 153.84 | 153.04 | 153.46 | 1,555,709 | +0.05(+0.04%) |
Jul 12, 2018 | 152.94 | 153.52 | 152.45 | 153.41 | 1,880,626 | +1.57(+1.03%) |
Jul 11, 2018 | 151.01 | 152.56 | 150.29 | 151.84 | 1,430,921 | -0.14(-0.09%) |
Jul 10, 2018 | 152.01 | 153.17 | 151.87 | 151.97 | 2,267,442 | +0.30(+0.20%) |
Jul 09, 2018 | 150.64 | 151.79 | 150.64 | 151.67 | 1,808,276 | +1.48(+0.98%) |
Jul 06, 2018 | 150.43 | 150.80 | 148.82 | 150.19 | 2,015,867 | -0.27(-0.18%) |
Jul 05, 2018 | 149.46 | 150.50 | 148.96 | 150.46 | 2,646,171 | +1.33(+0.89%) |
Jul 03, 2018 | 149.13 | 149.13 | 149.13 | 0 | +0.10(+0.07%) |