Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 172.12 | 173.74 | 172.12 | 173.01 | 15,600 | -0.57(-0.33%) |
Sep 27, 2018 | 173.95 | 176.30 | 173.57 | 173.58 | 53,426 | -1.05(-0.60%) |
Sep 26, 2018 | 174.83 | 176.35 | 174.20 | 174.63 | 11,458 | -0.51(-0.29%) |
Sep 25, 2018 | 174.81 | 176.09 | 174.02 | 175.14 | 10,504 | -0.02(-0.01%) |
Sep 24, 2018 | 175.80 | 176.49 | 173.73 | 175.16 | 10,179 | -1.96(-1.11%) |
Sep 21, 2018 | 176.10 | 177.68 | 175.73 | 177.12 | 13,900 | +2.44(+1.40%) |
Sep 20, 2018 | 174.38 | 176.37 | 174.02 | 174.68 | 72,405 | +1.79(+1.04%) |
Sep 19, 2018 | 172.58 | 173.11 | 171.55 | 172.89 | 15,019 | -0.49(-0.28%) |
Sep 18, 2018 | 172.69 | 173.60 | 172.16 | 173.38 | 11,381 | +0.89(+0.52%) |
Sep 17, 2018 | 172.13 | 173.16 | 171.17 | 172.49 | 13,837 | +1.52(+0.89%) |
Sep 14, 2018 | 171.88 | 172.22 | 170.50 | 170.97 | 9,200 | -0.03(-0.02%) |
Sep 13, 2018 | 170.49 | 172.44 | 170.19 | 171.00 | 45,226 | +0.55(+0.32%) |
Sep 12, 2018 | 168.68 | 171.22 | 168.68 | 170.45 | 10,460 | +2.83(+1.69%) |
Sep 11, 2018 | 167.70 | 168.90 | 167.00 | 167.62 | 9,225 | -0.54(-0.32%) |
Sep 10, 2018 | 168.68 | 170.19 | 167.01 | 168.16 | 10,289 | +1.31(+0.79%) |
Sep 07, 2018 | 166.88 | 167.48 | 165.67 | 166.85 | 10,400 | -0.44(-0.27%) |
Sep 06, 2018 | 168.42 | 168.83 | 167.23 | 167.29 | 44,222 | -0.97(-0.57%) |
Sep 05, 2018 | 167.16 | 168.41 | 166.51 | 168.26 | 8,811 | -0.09(-0.05%) |
Sep 04, 2018 | 167.50 | 168.46 | 166.11 | 168.34 | 7,897 | -0.08(-0.05%) |
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | -2.52(-1.48%) | |
Aug 30, 2018 | 171.38 | 173.40 | 170.95 | 170.95 | 26,198 | -2.04(-1.18%) |
Aug 29, 2018 | 172.00 | 174.43 | 171.25 | 172.99 | 46,113 | -0.08(-0.05%) |
Aug 28, 2018 | 173.41 | 174.00 | 171.81 | 173.07 | 8,897 | -0.79(-0.45%) |
Aug 27, 2018 | 172.72 | 173.86 | 172.20 | 173.86 | 8,623 | +2.36(+1.38%) |
Aug 24, 2018 | 171.04 | 171.95 | 170.33 | 171.50 | 12,000 | +2.17(+1.28%) |
Aug 23, 2018 | 170.37 | 171.00 | 169.33 | 169.33 | 23,200 | -2.49(-1.45%) |
Aug 22, 2018 | 171.98 | 172.12 | 170.61 | 171.82 | 33,883 | -0.43(-0.25%) |
Aug 21, 2018 | 172.54 | 173.00 | 171.78 | 172.25 | 10,375 | +0.93(+0.54%) |
Aug 20, 2018 | 171.76 | 171.99 | 170.27 | 171.32 | 6,957 | +1.02(+0.60%) |
Aug 17, 2018 | 169.04 | 171.08 | 167.85 | 170.30 | 10,300 | +2.80(+1.67%) |
Aug 16, 2018 | 167.82 | 168.61 | 167.24 | 167.50 | 8,944 | +1.95(+1.18%) |
Aug 15, 2018 | 163.93 | 165.55 | 162.68 | 165.55 | 73,521 | -1.39(-0.83%) |
Aug 14, 2018 | 165.58 | 167.10 | 165.23 | 166.94 | 8,176 | +1.94(+1.18%) |
Aug 13, 2018 | 166.97 | 167.20 | 164.58 | 165.00 | 11,159 | -1.42(-0.85%) |
Aug 10, 2018 | 166.73 | 167.98 | 165.07 | 166.42 | 15,100 | -2.66(-1.57%) |
Aug 09, 2018 | 170.87 | 171.15 | 169.08 | 169.08 | 8,176 | -2.17(-1.27%) |
Aug 08, 2018 | 170.48 | 171.37 | 169.40 | 171.25 | 32,151 | +0.56(+0.33%) |
Aug 07, 2018 | 171.26 | 171.65 | 170.34 | 170.69 | 7,398 | +1.68(+0.99%) |
Aug 06, 2018 | 167.80 | 170.30 | 167.80 | 169.01 | 11,815 | -0.48(-0.28%) |
Aug 03, 2018 | 167.29 | 169.83 | 167.29 | 169.49 | 8,900 | +1.59(+0.95%) |
Aug 02, 2018 | 166.07 | 168.33 | 165.94 | 167.90 | 10,558 | -0.21(-0.12%) |
Aug 01, 2018 | 169.42 | 169.78 | 168.11 | 168.11 | 38,413 | -2.83(-1.65%) |
Jul 31, 2018 | 169.39 | 171.43 | 169.39 | 170.94 | 7,429 | +1.44(+0.85%) |
Jul 30, 2018 | 168.87 | 169.97 | 168.51 | 169.50 | 8,635 | +1.93(+1.15%) |
Jul 27, 2018 | 168.61 | 168.88 | 167.33 | 167.57 | 10,100 | +0.61(+0.37%) |
Jul 26, 2018 | 168.94 | 168.94 | 166.96 | 166.96 | 8,086 | -0.68(-0.41%) |
Jul 25, 2018 | 165.75 | 167.64 | 164.45 | 167.64 | 33,197 | +2.20(+1.33%) |
Jul 24, 2018 | 164.67 | 165.91 | 164.55 | 165.44 | 9,301 | +1.33(+0.81%) |
Jul 23, 2018 | 164.03 | 164.68 | 162.71 | 164.11 | 5,646 | -0.90(-0.55%) |
Jul 20, 2018 | 163.10 | 165.25 | 163.05 | 165.01 | 9,408 | +1.01(+0.62%) |
Jul 19, 2018 | 163.75 | 165.07 | 163.45 | 164.00 | 8,463 | -0.23(-0.14%) |
Jul 18, 2018 | 164.28 | 165.25 | 163.25 | 164.23 | 36,536 | -0.19(-0.12%) |
Jul 17, 2018 | 163.60 | 165.23 | 163.60 | 164.42 | 90,812 | +0.96(+0.59%) |
Jul 16, 2018 | 164.51 | 165.06 | 163.46 | 163.46 | 7,843 | -0.54(-0.33%) |
Jul 13, 2018 | 164.66 | 165.24 | 162.87 | 164.00 | 11,303 | +0.39(+0.24%) |
Jul 12, 2018 | 163.99 | 165.07 | 163.05 | 163.61 | 8,322 | +1.20(+0.74%) |
Jul 11, 2018 | 163.25 | 164.33 | 161.20 | 162.41 | 31,669 | -4.18(-2.51%) |
Jul 10, 2018 | 163.91 | 166.59 | 163.91 | 166.59 | 8,928 | +1.57(+0.95%) |
Jul 09, 2018 | 165.03 | 165.16 | 163.41 | 165.02 | 10,822 | +1.43(+0.87%) |
Jul 06, 2018 | 163.00 | 164.50 | 162.00 | 163.59 | 13,114 | +1.62(+1.00%) |
Jul 05, 2018 | 161.34 | 161.99 | 159.96 | 161.97 | 7,551 | +3.27(+2.06%) |
Jul 03, 2018 | 158.70 | 158.70 | 158.70 | 0 | +1.70(+1.08%) |