Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.46 | 168.46 | 166.00 | 166.65 | 1,950,559 | -2.33(-1.38%) |
Sep 27, 2018 | 170.14 | 170.14 | 168.37 | 168.98 | 828,309 | -0.25(-0.15%) |
Sep 26, 2018 | 169.91 | 170.58 | 168.91 | 169.23 | 751,231 | -1.35(-0.79%) |
Sep 25, 2018 | 171.84 | 172.33 | 169.95 | 170.58 | 1,020,517 | -1.24(-0.72%) |
Sep 24, 2018 | 173.43 | 173.43 | 170.15 | 171.82 | 1,691,944 | -0.85(-0.49%) |
Sep 21, 2018 | 173.09 | 174.18 | 172.24 | 172.68 | 1,197,177 | +0.06(+0.04%) |
Sep 20, 2018 | 173.97 | 175.04 | 171.86 | 172.61 | 994,033 | +0.03(+0.02%) |
Sep 19, 2018 | 171.38 | 173.72 | 170.44 | 172.58 | 1,966,672 | +1.44(+0.84%) |
Sep 18, 2018 | 169.83 | 172.06 | 168.62 | 171.14 | 1,115,181 | +1.30(+0.77%) |
Sep 17, 2018 | 169.84 | 171.03 | 169.54 | 169.84 | 751,060 | +0.27(+0.16%) |
Sep 14, 2018 | 168.18 | 169.71 | 165.31 | 169.57 | 826,225 | +2.24(+1.34%) |
Sep 13, 2018 | 167.11 | 168.98 | 166.65 | 167.33 | 875,199 | +1.21(+0.73%) |
Sep 12, 2018 | 163.41 | 166.45 | 162.56 | 166.12 | 1,255,976 | +2.85(+1.75%) |
Sep 11, 2018 | 162.62 | 163.72 | 161.89 | 163.27 | 680,617 | -0.11(-0.07%) |
Sep 10, 2018 | 162.04 | 164.01 | 161.20 | 163.38 | 640,941 | +2.36(+1.46%) |
Sep 07, 2018 | 160.82 | 161.54 | 159.78 | 161.02 | 724,796 | -0.10(-0.06%) |
Sep 06, 2018 | 161.07 | 162.18 | 160.26 | 161.12 | 931,841 | +1.15(+0.72%) |
Sep 05, 2018 | 157.68 | 160.51 | 157.66 | 159.97 | 843,128 | +1.65(+1.04%) |
Sep 04, 2018 | 158.75 | 159.16 | 157.54 | 158.32 | 729,095 | -0.78(-0.49%) |
Aug 31, 2018 | 159.10 | 159.10 | 159.10 | 0 | +0.46(+0.29%) | |
Aug 30, 2018 | 159.45 | 159.55 | 158.13 | 158.64 | 1,085,192 | -0.65(-0.41%) |
Aug 29, 2018 | 158.91 | 159.39 | 157.64 | 159.29 | 772,120 | +0.61(+0.38%) |
Aug 28, 2018 | 159.03 | 159.45 | 158.08 | 158.69 | 832,507 | +0.44(+0.27%) |
Aug 27, 2018 | 155.69 | 158.64 | 155.58 | 158.25 | 1,357,238 | +3.52(+2.28%) |
Aug 24, 2018 | 153.10 | 154.90 | 152.13 | 154.73 | 1,669,340 | +2.21(+1.45%) |
Aug 23, 2018 | 153.84 | 153.84 | 152.16 | 152.52 | 668,059 | -1.44(-0.94%) |
Aug 22, 2018 | 154.91 | 155.18 | 153.62 | 153.96 | 701,340 | -1.25(-0.81%) |
Aug 21, 2018 | 153.75 | 155.68 | 153.51 | 155.21 | 2,014,498 | +1.78(+1.16%) |
Aug 20, 2018 | 152.93 | 154.46 | 152.52 | 153.44 | 1,020,938 | +0.48(+0.31%) |
Aug 17, 2018 | 151.87 | 153.05 | 151.36 | 152.96 | 877,684 | +1.20(+0.79%) |
Aug 16, 2018 | 150.92 | 152.35 | 150.73 | 151.76 | 1,045,619 | +1.58(+1.05%) |
Aug 15, 2018 | 148.88 | 150.56 | 147.66 | 150.18 | 1,058,688 | +0.25(+0.17%) |
Aug 14, 2018 | 150.43 | 151.35 | 149.84 | 149.93 | 999,319 | -0.97(-0.64%) |
Aug 13, 2018 | 151.56 | 152.60 | 149.96 | 150.89 | 1,923,435 | -0.65(-0.43%) |
Aug 10, 2018 | 153.39 | 153.39 | 151.19 | 151.54 | 966,372 | -2.70(-1.75%) |
Aug 09, 2018 | 155.66 | 156.72 | 154.14 | 154.24 | 1,219,650 | -1.61(-1.04%) |
Aug 08, 2018 | 156.91 | 157.05 | 154.99 | 155.85 | 806,033 | -1.18(-0.75%) |
Aug 07, 2018 | 157.86 | 158.53 | 157.02 | 157.03 | 1,291,121 | -0.19(-0.12%) |
Aug 06, 2018 | 157.41 | 158.55 | 155.15 | 157.22 | 1,673,878 | +1.61(+1.04%) |
Aug 03, 2018 | 155.18 | 155.67 | 153.91 | 155.61 | 1,450,501 | +0.85(+0.55%) |
Aug 02, 2018 | 142.88 | 155.69 | 141.91 | 154.76 | 2,688,933 | +5.33(+3.57%) |
Aug 01, 2018 | 151.32 | 151.53 | 148.67 | 149.43 | 1,611,426 | -3.06(-2.01%) |
Jul 31, 2018 | 148.31 | 152.72 | 147.56 | 152.49 | 1,318,705 | +5.00(+3.39%) |
Jul 30, 2018 | 148.19 | 150.08 | 147.25 | 147.49 | 1,164,677 | -0.82(-0.55%) |
Jul 27, 2018 | 149.31 | 149.43 | 147.70 | 148.31 | 1,690,625 | -0.69(-0.46%) |
Jul 26, 2018 | 147.66 | 149.98 | 147.16 | 149.00 | 1,051,033 | +1.83(+1.24%) |
Jul 25, 2018 | 146.03 | 147.47 | 144.37 | 147.17 | 1,557,186 | +1.28(+0.88%) |
Jul 24, 2018 | 145.55 | 147.47 | 144.32 | 145.89 | 1,423,246 | +1.77(+1.23%) |
Jul 23, 2018 | 146.62 | 147.86 | 143.30 | 144.12 | 1,702,150 | -3.34(-2.26%) |
Jul 20, 2018 | 147.88 | 148.65 | 147.08 | 147.46 | 1,107,193 | -1.45(-0.98%) |
Jul 19, 2018 | 145.27 | 149.12 | 145.20 | 148.91 | 1,438,930 | +2.69(+1.84%) |
Jul 18, 2018 | 143.50 | 146.94 | 142.76 | 146.22 | 1,779,047 | +3.02(+2.11%) |
Jul 17, 2018 | 141.55 | 143.50 | 141.40 | 143.20 | 1,611,484 | +0.95(+0.67%) |
Jul 16, 2018 | 144.23 | 144.61 | 141.67 | 142.25 | 1,363,810 | -3.44(-2.36%) |
Jul 13, 2018 | 142.68 | 146.35 | 142.68 | 145.69 | 1,658,286 | +2.62(+1.83%) |
Jul 12, 2018 | 142.79 | 143.59 | 141.38 | 143.06 | 851,138 | +0.58(+0.40%) |
Jul 11, 2018 | 142.93 | 143.41 | 141.77 | 142.49 | 1,093,351 | -1.87(-1.29%) |
Jul 10, 2018 | 144.41 | 144.98 | 143.10 | 144.35 | 1,168,223 | +0.22(+0.15%) |
Jul 09, 2018 | 142.25 | 144.60 | 142.25 | 144.14 | 1,054,017 | +2.68(+1.89%) |
Jul 06, 2018 | 141.49 | 142.25 | 140.15 | 141.46 | 840,143 | -0.23(-0.17%) |
Jul 05, 2018 | 142.29 | 142.57 | 140.84 | 141.69 | 944,889 | +0.24(+0.17%) |
Jul 03, 2018 | 141.45 | 141.45 | 141.45 | 0 | +0.65(+0.46%) |