Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 158.92 | 160.30 | 158.57 | 160.12 | 807,900 | +0.98(+0.62%) |
Sep 27, 2018 | 159.47 | 160.95 | 158.44 | 159.14 | 564,306 | +0.22(+0.14%) |
Sep 26, 2018 | 160.86 | 161.30 | 158.75 | 158.92 | 811,035 | -1.57(-0.98%) |
Sep 25, 2018 | 159.65 | 161.70 | 158.80 | 160.49 | 1,069,171 | +1.53(+0.96%) |
Sep 24, 2018 | 159.19 | 159.90 | 157.01 | 158.96 | 930,799 | -0.85(-0.53%) |
Sep 21, 2018 | 161.17 | 161.41 | 159.28 | 159.81 | 3,463,700 | -0.39(-0.24%) |
Sep 20, 2018 | 159.98 | 160.96 | 159.64 | 160.20 | 709,278 | +1.11(+0.70%) |
Sep 19, 2018 | 163.20 | 163.47 | 158.80 | 159.09 | 943,810 | -3.84(-2.36%) |
Sep 18, 2018 | 161.18 | 164.19 | 160.39 | 162.93 | 663,066 | +1.52(+0.94%) |
Sep 17, 2018 | 163.31 | 164.06 | 161.09 | 161.41 | 474,388 | -2.24(-1.37%) |
Sep 14, 2018 | 162.94 | 164.04 | 162.03 | 163.65 | 624,100 | +1.53(+0.94%) |
Sep 13, 2018 | 162.37 | 163.57 | 161.76 | 162.12 | 594,810 | +0.81(+0.50%) |
Sep 12, 2018 | 161.27 | 161.80 | 159.85 | 161.31 | 627,807 | -0.31(-0.19%) |
Sep 11, 2018 | 160.82 | 162.56 | 160.35 | 161.62 | 817,725 | +0.06(+0.04%) |
Sep 10, 2018 | 158.69 | 161.96 | 158.09 | 161.56 | 783,132 | +3.76(+2.38%) |
Sep 07, 2018 | 157.11 | 159.27 | 156.79 | 157.80 | 818,000 | -0.34(-0.21%) |
Sep 06, 2018 | 156.57 | 158.39 | 156.01 | 158.14 | 480,879 | +1.76(+1.13%) |
Sep 05, 2018 | 158.37 | 158.88 | 154.30 | 156.38 | 591,716 | -2.86(-1.80%) |
Sep 04, 2018 | 158.75 | 159.94 | 157.80 | 159.24 | 796,024 | +0.63(+0.40%) |
Aug 31, 2018 | 158.61 | 158.61 | 158.61 | 0 | +0.50(+0.32%) | |
Aug 30, 2018 | 158.60 | 158.98 | 157.08 | 158.11 | 549,693 | -0.67(-0.42%) |
Aug 29, 2018 | 158.99 | 160.08 | 158.66 | 158.78 | 570,838 | -0.34(-0.21%) |
Aug 28, 2018 | 158.37 | 159.34 | 157.31 | 159.12 | 499,504 | +1.47(+0.93%) |
Aug 27, 2018 | 157.01 | 157.92 | 156.72 | 157.65 | 414,493 | +1.57(+1.01%) |
Aug 24, 2018 | 154.73 | 156.71 | 154.73 | 156.08 | 484,500 | +1.73(+1.12%) |
Aug 23, 2018 | 153.17 | 154.51 | 153.15 | 154.35 | 528,010 | +1.01(+0.66%) |
Aug 22, 2018 | 151.98 | 153.99 | 151.98 | 153.34 | 383,583 | +0.88(+0.58%) |
Aug 21, 2018 | 152.34 | 153.64 | 152.24 | 152.46 | 510,315 | +0.42(+0.28%) |
Aug 20, 2018 | 151.62 | 152.41 | 149.87 | 152.04 | 1,238,727 | +1.29(+0.86%) |
Aug 17, 2018 | 152.07 | 152.74 | 150.37 | 150.75 | 988,900 | -1.95(-1.28%) |
Aug 16, 2018 | 154.42 | 154.96 | 152.58 | 152.70 | 746,240 | -0.76(-0.50%) |
Aug 15, 2018 | 153.00 | 155.19 | 152.30 | 153.46 | 566,895 | -0.54(-0.35%) |
Aug 14, 2018 | 152.55 | 154.42 | 151.93 | 154.00 | 645,406 | +1.46(+0.96%) |
Aug 13, 2018 | 153.01 | 154.27 | 152.32 | 152.54 | 491,185 | -0.38(-0.25%) |
Aug 10, 2018 | 152.31 | 154.65 | 152.31 | 152.92 | 679,300 | -0.43(-0.28%) |
Aug 09, 2018 | 152.56 | 154.15 | 152.22 | 153.35 | 680,785 | +1.19(+0.78%) |
Aug 08, 2018 | 151.21 | 153.41 | 151.21 | 152.16 | 493,260 | -0.14(-0.09%) |
Aug 07, 2018 | 152.12 | 153.51 | 152.08 | 152.30 | 674,900 | +0.24(+0.16%) |
Aug 06, 2018 | 151.11 | 152.82 | 150.72 | 152.06 | 431,640 | +1.06(+0.70%) |
Aug 03, 2018 | 151.11 | 151.65 | 149.53 | 151.00 | 411,100 | +0.02(+0.01%) |
Aug 02, 2018 | 146.92 | 151.06 | 146.91 | 150.98 | 631,099 | +2.92(+1.97%) |
Aug 01, 2018 | 145.72 | 148.95 | 145.38 | 148.06 | 651,603 | +2.83(+1.95%) |
Jul 31, 2018 | 146.28 | 147.45 | 145.13 | 145.23 | 869,990 | -0.20(-0.14%) |
Jul 30, 2018 | 149.82 | 150.53 | 145.26 | 145.43 | 812,176 | -4.83(-3.21%) |
Jul 27, 2018 | 154.44 | 159.11 | 148.04 | 150.26 | 692,200 | -1.69(-1.11%) |
Jul 26, 2018 | 152.15 | 148.89 | 151.95 | 943,915 | +0.76(+0.50%) | |
Jul 25, 2018 | 148.90 | 151.35 | 148.90 | 151.19 | 779,091 | +2.76(+1.86%) |
Jul 24, 2018 | 149.65 | 150.67 | 147.63 | 148.43 | 576,919 | -0.70(-0.47%) |
Jul 23, 2018 | 149.36 | 147.76 | 149.13 | 624,022 | +0.04(+0.03%) | |
Jul 20, 2018 | 148.15 | 149.39 | 148.01 | 149.09 | 455,456 | +1.01(+0.68%) |
Jul 19, 2018 | 148.88 | 149.33 | 147.73 | 148.08 | 529,306 | -0.94(-0.63%) |
Jul 18, 2018 | 150.02 | 150.10 | 148.03 | 149.02 | 573,774 | -0.77(-0.51%) |
Jul 17, 2018 | 146.89 | 150.05 | 145.61 | 149.79 | 418,937 | +1.85(+1.25%) |
Jul 16, 2018 | 147.77 | 148.91 | 147.59 | 147.94 | 385,351 | +0.36(+0.24%) |
Jul 13, 2018 | 147.56 | 148.15 | 146.22 | 147.58 | 480,913 | +0.40(+0.27%) |
Jul 12, 2018 | 145.26 | 147.29 | 144.86 | 147.18 | 693,998 | +2.47(+1.71%) |
Jul 11, 2018 | 142.85 | 144.71 | 142.63 | 144.71 | 601,338 | +1.21(+0.84%) |
Jul 10, 2018 | 143.31 | 143.84 | 142.24 | 143.50 | 660,707 | +0.46(+0.32%) |
Jul 09, 2018 | 142.76 | 143.14 | 141.70 | 143.04 | 608,071 | +1.13(+0.80%) |
Jul 06, 2018 | 140.69 | 142.66 | 140.61 | 141.91 | 443,947 | +0.92(+0.65%) |
Jul 05, 2018 | 139.76 | 141.03 | 139.50 | 140.99 | 459,195 | +2.33(+1.68%) |
Jul 03, 2018 | 138.66 | 138.66 | 138.66 | 0 | -1.56(-1.11%) |