Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 167.34 | 169.98 | 167.11 | 169.21 | 674,000 | +2.01(+1.20%) |
Sep 27, 2018 | 165.47 | 167.85 | 165.20 | 167.20 | 704,140 | +1.95(+1.18%) |
Sep 26, 2018 | 165.17 | 166.79 | 164.68 | 165.25 | 467,860 | +0.44(+0.27%) |
Sep 25, 2018 | 162.65 | 165.79 | 162.00 | 164.81 | 512,043 | +2.55(+1.57%) |
Sep 24, 2018 | 163.38 | 163.64 | 161.35 | 162.26 | 478,754 | -2.02(-1.23%) |
Sep 21, 2018 | 163.15 | 165.53 | 163.08 | 164.28 | 963,200 | +1.62(+1.00%) |
Sep 20, 2018 | 165.95 | 166.27 | 160.96 | 162.66 | 1,067,584 | -2.86(-1.73%) |
Sep 19, 2018 | 167.87 | 168.70 | 164.93 | 165.52 | 430,791 | -2.51(-1.49%) |
Sep 18, 2018 | 166.84 | 168.52 | 165.94 | 168.03 | 452,586 | +1.58(+0.95%) |
Sep 17, 2018 | 165.05 | 166.83 | 164.02 | 166.45 | 618,300 | +1.73(+1.05%) |
Sep 14, 2018 | 163.78 | 165.08 | 163.24 | 164.72 | 445,700 | +1.25(+0.76%) |
Sep 13, 2018 | 162.01 | 163.60 | 161.46 | 163.47 | 423,796 | +1.79(+1.11%) |
Sep 12, 2018 | 160.75 | 161.82 | 160.25 | 161.68 | 476,579 | +0.36(+0.22%) |
Sep 11, 2018 | 160.83 | 162.10 | 160.17 | 161.32 | 361,962 | +0.14(+0.09%) |
Sep 10, 2018 | 160.57 | 161.92 | 160.00 | 161.18 | 682,544 | +1.00(+0.62%) |
Sep 07, 2018 | 161.80 | 161.80 | 159.70 | 160.18 | 1,033,400 | -1.34(-0.83%) |
Sep 06, 2018 | 162.45 | 163.73 | 161.46 | 161.52 | 1,004,240 | -1.16(-0.71%) |
Sep 05, 2018 | 162.35 | 163.86 | 161.98 | 162.68 | 621,396 | +0.31(+0.19%) |
Sep 04, 2018 | 162.51 | 162.67 | 161.05 | 162.37 | 537,272 | -0.14(-0.09%) |
Aug 31, 2018 | 162.51 | 162.51 | 162.51 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 164.59 | 165.10 | 162.09 | 162.47 | 597,455 | -2.19(-1.33%) |
Aug 29, 2018 | 164.77 | 165.28 | 164.29 | 164.66 | 338,580 | +0.00(+0.00%) |
Aug 28, 2018 | 165.31 | 165.99 | 163.92 | 164.66 | 443,113 | +0.18(+0.11%) |
Aug 27, 2018 | 164.19 | 164.69 | 163.60 | 164.48 | 516,455 | +1.25(+0.77%) |
Aug 24, 2018 | 162.65 | 163.37 | 161.68 | 163.23 | 273,400 | +1.15(+0.71%) |
Aug 23, 2018 | 163.52 | 163.59 | 161.71 | 162.08 | 671,527 | -1.62(-0.99%) |
Aug 22, 2018 | 165.38 | 165.84 | 163.39 | 163.70 | 847,186 | -2.45(-1.47%) |
Aug 21, 2018 | 165.54 | 166.84 | 164.70 | 166.15 | 708,281 | +0.94(+0.57%) |
Aug 20, 2018 | 165.66 | 166.22 | 164.38 | 165.21 | 502,395 | +0.55(+0.33%) |
Aug 17, 2018 | 163.73 | 165.62 | 163.32 | 164.66 | 1,260,400 | +0.80(+0.49%) |
Aug 16, 2018 | 163.40 | 164.29 | 163.03 | 163.86 | 560,524 | +1.06(+0.65%) |
Aug 15, 2018 | 164.16 | 164.56 | 162.25 | 162.80 | 708,919 | -2.10(-1.27%) |
Aug 14, 2018 | 162.74 | 165.46 | 162.74 | 164.90 | 507,114 | +2.35(+1.45%) |
Aug 13, 2018 | 162.80 | 163.55 | 161.91 | 162.55 | 1,026,224 | -0.71(-0.43%) |
Aug 10, 2018 | 164.04 | 164.64 | 163.00 | 163.26 | 543,000 | -1.31(-0.80%) |
Aug 09, 2018 | 164.00 | 165.64 | 163.90 | 164.57 | 439,590 | +0.09(+0.05%) |
Aug 08, 2018 | 164.42 | 165.13 | 162.57 | 164.48 | 708,206 | +0.35(+0.21%) |
Aug 07, 2018 | 162.94 | 164.76 | 162.10 | 164.13 | 430,999 | +1.49(+0.92%) |
Aug 06, 2018 | 162.00 | 162.85 | 160.40 | 162.64 | 537,832 | +0.26(+0.16%) |
Aug 03, 2018 | 163.04 | 163.64 | 160.64 | 162.38 | 690,500 | -1.06(-0.65%) |
Aug 02, 2018 | 163.19 | 164.41 | 161.17 | 163.44 | 917,656 | -0.49(-0.30%) |
Aug 01, 2018 | 164.01 | 168.91 | 163.68 | 163.93 | 1,505,645 | -1.02(-0.62%) |
Jul 31, 2018 | 151.20 | 165.84 | 151.20 | 164.95 | 1,367,830 | +14.56(+9.68%) |
Jul 30, 2018 | 153.75 | 154.60 | 149.78 | 150.39 | 784,851 | -3.49(-2.27%) |
Jul 27, 2018 | 153.32 | 154.91 | 152.98 | 153.88 | 526,600 | +0.63(+0.41%) |
Jul 26, 2018 | 151.41 | 153.73 | 150.22 | 153.25 | 814,562 | +1.89(+1.25%) |
Jul 25, 2018 | 150.48 | 151.58 | 148.75 | 151.36 | 513,338 | +0.38(+0.25%) |
Jul 24, 2018 | 150.96 | 152.06 | 149.12 | 150.98 | 630,176 | +0.80(+0.53%) |
Jul 23, 2018 | 150.87 | 151.24 | 149.80 | 150.18 | 423,732 | -0.72(-0.48%) |
Jul 20, 2018 | 150.11 | 151.53 | 150.00 | 150.90 | 446,107 | +0.37(+0.25%) |
Jul 19, 2018 | 151.63 | 152.18 | 150.45 | 150.53 | 580,416 | -1.62(-1.06%) |
Jul 18, 2018 | 151.64 | 152.78 | 151.17 | 152.15 | 604,318 | +0.51(+0.34%) |
Jul 17, 2018 | 149.19 | 151.98 | 149.19 | 151.64 | 751,586 | +2.07(+1.38%) |
Jul 16, 2018 | 149.46 | 151.08 | 149.46 | 149.57 | 573,059 | +0.68(+0.46%) |
Jul 13, 2018 | 147.48 | 149.15 | 147.44 | 148.89 | 652,253 | +1.35(+0.92%) |
Jul 12, 2018 | 145.26 | 147.68 | 144.65 | 147.54 | 614,244 | +2.77(+1.91%) |
Jul 11, 2018 | 145.15 | 145.88 | 144.36 | 144.77 | 455,120 | -1.67(-1.14%) |
Jul 10, 2018 | 146.37 | 146.95 | 145.52 | 146.44 | 638,688 | +0.49(+0.34%) |
Jul 09, 2018 | 145.00 | 146.61 | 144.73 | 145.95 | 934,692 | +1.65(+1.14%) |
Jul 06, 2018 | 143.92 | 145.02 | 142.95 | 144.30 | 520,963 | +0.33(+0.23%) |
Jul 05, 2018 | 145.65 | 146.03 | 143.39 | 143.97 | 931,199 | -1.79(-1.23%) |
Jul 03, 2018 | 145.76 | 145.76 | 145.76 | 0 | -0.21(-0.14%) |