Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 159.79 | 160.65 | 158.73 | 158.82 | 4,613,619 | -1.40(-0.87%) |
Sep 27, 2018 | 158.84 | 160.87 | 158.72 | 160.22 | 3,935,244 | +2.10(+1.33%) |
Sep 26, 2018 | 158.85 | 159.72 | 157.15 | 158.12 | 4,084,486 | -0.54(-0.34%) |
Sep 25, 2018 | 158.79 | 158.93 | 156.97 | 158.66 | 5,705,839 | +0.09(+0.06%) |
Sep 24, 2018 | 155.18 | 158.70 | 153.13 | 158.57 | 5,086,529 | +3.26(+2.10%) |
Sep 21, 2018 | 156.87 | 157.75 | 154.76 | 155.32 | 18,015,002 | +0.02(+0.01%) |
Sep 20, 2018 | 153.09 | 155.87 | 151.45 | 155.30 | 4,661,744 | +2.60(+1.70%) |
Sep 19, 2018 | 156.17 | 157.12 | 152.19 | 152.70 | 5,553,411 | -3.09(-1.99%) |
Sep 18, 2018 | 154.56 | 157.82 | 154.55 | 155.80 | 3,754,763 | +1.08(+0.70%) |
Sep 17, 2018 | 156.79 | 158.22 | 154.42 | 154.72 | 3,904,439 | -2.57(-1.63%) |
Sep 14, 2018 | 157.74 | 158.58 | 156.12 | 157.28 | 4,621,228 | -0.69(-0.44%) |
Sep 13, 2018 | 155.67 | 158.57 | 155.62 | 157.97 | 6,208,267 | +2.81(+1.81%) |
Sep 12, 2018 | 152.64 | 155.57 | 151.61 | 155.17 | 5,187,015 | +2.53(+1.65%) |
Sep 11, 2018 | 150.88 | 153.55 | 150.42 | 152.64 | 4,156,444 | +1.52(+1.00%) |
Sep 10, 2018 | 149.80 | 151.38 | 147.81 | 151.12 | 3,877,153 | +0.89(+0.59%) |
Sep 07, 2018 | 147.65 | 151.21 | 147.31 | 150.23 | 3,871,751 | +1.60(+1.08%) |
Sep 06, 2018 | 148.56 | 148.97 | 146.89 | 148.64 | 4,195,301 | +0.18(+0.12%) |
Sep 05, 2018 | 152.19 | 152.58 | 146.89 | 148.46 | 7,296,330 | -4.55(-2.98%) |
Sep 04, 2018 | 151.91 | 153.14 | 151.31 | 153.01 | 5,316,935 | +0.53(+0.35%) |
Aug 31, 2018 | 152.48 | 152.48 | 152.48 | 0 | +0.54(+0.35%) | |
Aug 30, 2018 | 150.92 | 153.53 | 149.31 | 151.94 | 14,458,550 | -2.66(-1.72%) |
Aug 29, 2018 | 153.13 | 154.77 | 152.85 | 154.60 | 8,943,395 | +1.81(+1.18%) |
Aug 28, 2018 | 151.83 | 153.20 | 151.36 | 152.79 | 5,270,589 | +1.31(+0.86%) |
Aug 27, 2018 | 154.51 | 154.68 | 150.00 | 151.48 | 5,820,197 | -0.62(-0.41%) |
Aug 24, 2018 | 148.31 | 152.18 | 148.31 | 152.10 | 4,888,277 | +4.46(+3.02%) |
Aug 23, 2018 | 146.64 | 148.15 | 145.88 | 147.64 | 6,203,763 | +1.37(+0.94%) |
Aug 22, 2018 | 145.40 | 147.01 | 144.86 | 146.27 | 4,249,684 | +0.93(+0.64%) |
Aug 21, 2018 | 146.22 | 148.60 | 145.17 | 145.34 | 4,067,726 | -0.18(-0.12%) |
Aug 20, 2018 | 145.02 | 145.87 | 144.13 | 145.52 | 2,885,935 | +0.69(+0.48%) |
Aug 17, 2018 | 145.31 | 145.82 | 143.76 | 144.83 | 2,869,243 | -0.71(-0.49%) |
Aug 16, 2018 | 146.32 | 146.72 | 145.03 | 145.54 | 3,708,712 | +0.69(+0.48%) |
Aug 15, 2018 | 145.89 | 147.69 | 143.41 | 144.85 | 4,481,641 | -1.53(-1.04%) |
Aug 14, 2018 | 145.99 | 146.58 | 144.38 | 146.38 | 3,478,558 | +2.12(+1.47%) |
Aug 13, 2018 | 145.44 | 146.99 | 144.03 | 144.26 | 2,884,186 | -1.06(-0.73%) |
Aug 10, 2018 | 144.74 | 146.81 | 144.16 | 145.32 | 2,752,290 | -0.31(-0.21%) |
Aug 09, 2018 | 145.11 | 146.66 | 144.90 | 145.63 | 3,577,254 | +0.65(+0.45%) |
Aug 08, 2018 | 144.27 | 145.44 | 142.97 | 144.98 | 3,031,080 | +0.73(+0.51%) |
Aug 07, 2018 | 143.34 | 144.42 | 142.54 | 144.25 | 3,930,933 | +1.73(+1.21%) |
Aug 06, 2018 | 140.71 | 142.66 | 140.47 | 142.52 | 3,251,535 | +1.67(+1.18%) |
Aug 03, 2018 | 141.34 | 141.56 | 138.24 | 140.86 | 3,468,024 | -0.10(-0.07%) |
Aug 02, 2018 | 136.87 | 141.12 | 136.57 | 140.96 | 3,783,322 | +3.46(+2.51%) |
Aug 01, 2018 | 137.82 | 140.72 | 137.33 | 137.50 | 5,104,324 | +0.53(+0.39%) |
Jul 31, 2018 | 138.50 | 139.61 | 135.21 | 136.97 | 7,452,229 | -0.88(-0.64%) |
Jul 30, 2018 | 143.35 | 143.54 | 135.34 | 137.85 | 9,533,474 | -5.87(-4.09%) |
Jul 27, 2018 | 148.06 | 148.09 | 142.19 | 143.72 | 5,933,140 | -3.66(-2.48%) |
Jul 26, 2018 | 147.79 | 148.56 | 145.49 | 147.38 | 3,417,865 | -1.30(-0.87%) |
Jul 25, 2018 | 145.94 | 149.16 | 145.81 | 148.68 | 4,274,661 | +2.87(+1.97%) |
Jul 24, 2018 | 148.66 | 144.99 | 145.81 | 4,057,581 | -1.56(-1.06%) | |
Jul 23, 2018 | 146.68 | 147.45 | 144.61 | 147.37 | 2,541,120 | +0.69(+0.47%) |
Jul 20, 2018 | 147.25 | 147.73 | 146.50 | 146.68 | 2,537,090 | -0.29(-0.20%) |
Jul 19, 2018 | 146.81 | 147.81 | 146.42 | 146.97 | 3,595,002 | -0.68(-0.46%) |
Jul 18, 2018 | 146.83 | 148.00 | 145.57 | 147.65 | 2,911,939 | +0.82(+0.56%) |
Jul 17, 2018 | 145.22 | 147.25 | 142.89 | 146.83 | 5,138,422 | +0.06(+0.04%) |
Jul 16, 2018 | 147.65 | 148.50 | 146.63 | 146.77 | 3,596,283 | -0.65(-0.44%) |
Jul 13, 2018 | 147.56 | 147.81 | 145.22 | 147.42 | 3,949,929 | -0.55(-0.37%) |
Jul 12, 2018 | 145.61 | 148.51 | 145.61 | 147.97 | 4,687,089 | +2.91(+2.00%) |
Jul 11, 2018 | 141.03 | 145.45 | 140.83 | 145.06 | 6,174,810 | +2.80(+1.97%) |
Jul 10, 2018 | 142.11 | 143.32 | 141.32 | 142.26 | 3,645,323 | +0.69(+0.49%) |
Jul 09, 2018 | 142.46 | 142.68 | 139.70 | 141.57 | 5,188,888 | +0.36(+0.25%) |
Jul 06, 2018 | 140.01 | 141.54 | 138.83 | 141.22 | 5,052,385 | +1.63(+1.17%) |
Jul 05, 2018 | 139.08 | 139.71 | 138.04 | 139.59 | 5,264,725 | +1.93(+1.40%) |
Jul 03, 2018 | 137.66 | 137.66 | 137.66 | 0 | -2.59(-1.84%) |