Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 192.88 | 196.36 | 192.12 | 195.91 | 3,540,247 | +1.79(+0.92%) |
Sep 27, 2018 | 191.31 | 194.39 | 190.94 | 194.12 | 2,381,542 | +3.69(+1.94%) |
Sep 26, 2018 | 190.13 | 191.91 | 188.92 | 190.44 | 2,398,595 | +0.88(+0.46%) |
Sep 25, 2018 | 191.02 | 191.25 | 187.96 | 189.56 | 3,256,960 | -1.64(-0.86%) |
Sep 24, 2018 | 189.02 | 191.59 | 188.69 | 191.20 | 3,018,171 | +0.95(+0.50%) |
Sep 21, 2018 | 190.16 | 191.03 | 185.71 | 190.25 | 3,928,340 | +0.85(+0.45%) |
Sep 20, 2018 | 188.35 | 189.69 | 188.30 | 189.40 | 2,657,359 | +2.01(+1.07%) |
Sep 19, 2018 | 188.55 | 189.77 | 186.19 | 187.39 | 3,014,357 | -0.83(-0.44%) |
Sep 18, 2018 | 186.35 | 189.61 | 184.39 | 188.22 | 4,721,815 | +2.10(+1.13%) |
Sep 17, 2018 | 184.86 | 189.74 | 183.28 | 186.12 | 6,943,643 | +2.57(+1.40%) |
Sep 14, 2018 | 182.10 | 184.09 | 181.43 | 183.55 | 2,506,076 | +1.79(+0.98%) |
Sep 13, 2018 | 176.51 | 181.95 | 175.81 | 181.76 | 3,173,191 | +5.95(+3.38%) |
Sep 12, 2018 | 174.10 | 176.25 | 172.93 | 175.82 | 2,107,376 | +1.90(+1.09%) |
Sep 11, 2018 | 174.98 | 174.98 | 172.16 | 173.92 | 1,704,610 | -1.40(-0.80%) |
Sep 10, 2018 | 177.43 | 178.47 | 175.22 | 175.32 | 1,943,450 | -2.10(-1.18%) |
Sep 07, 2018 | 174.57 | 177.94 | 174.33 | 177.42 | 2,396,908 | +3.21(+1.84%) |
Sep 06, 2018 | 173.55 | 174.62 | 171.13 | 174.21 | 2,883,236 | +0.24(+0.14%) |
Sep 05, 2018 | 175.11 | 175.78 | 171.01 | 173.97 | 4,249,046 | -1.07(-0.61%) |
Sep 04, 2018 | 176.38 | 177.40 | 174.59 | 175.05 | 2,230,275 | -2.14(-1.21%) |
Aug 31, 2018 | 177.18 | 177.18 | 177.18 | 0 | -1.37(-0.77%) | |
Aug 30, 2018 | 179.15 | 179.91 | 178.36 | 178.56 | 2,386,767 | -0.62(-0.35%) |
Aug 29, 2018 | 177.15 | 179.64 | 176.85 | 179.18 | 2,660,057 | +2.35(+1.33%) |
Aug 28, 2018 | 176.60 | 177.22 | 175.07 | 176.82 | 1,936,523 | +0.90(+0.51%) |
Aug 27, 2018 | 174.98 | 176.85 | 174.84 | 175.92 | 1,769,859 | +1.20(+0.69%) |
Aug 24, 2018 | 174.85 | 175.80 | 173.98 | 174.72 | 2,409,558 | -0.07(-0.04%) |
Aug 23, 2018 | 175.39 | 175.99 | 174.10 | 174.79 | 1,588,301 | -0.53(-0.30%) |
Aug 22, 2018 | 174.42 | 176.01 | 172.89 | 175.32 | 2,367,612 | +0.29(+0.17%) |
Aug 21, 2018 | 176.24 | 176.44 | 174.75 | 175.03 | 2,791,774 | -1.73(-0.98%) |
Aug 20, 2018 | 177.77 | 178.09 | 176.36 | 176.76 | 2,603,436 | -0.42(-0.24%) |
Aug 17, 2018 | 177.93 | 178.16 | 176.27 | 177.18 | 1,919,418 | +0.14(+0.08%) |
Aug 16, 2018 | 174.85 | 177.44 | 174.58 | 177.04 | 2,790,277 | +2.55(+1.46%) |
Aug 15, 2018 | 174.04 | 175.37 | 172.27 | 174.49 | 3,106,230 | +0.17(+0.10%) |
Aug 14, 2018 | 170.53 | 174.57 | 170.53 | 174.32 | 4,443,897 | +3.33(+1.95%) |
Aug 13, 2018 | 172.53 | 172.93 | 169.46 | 170.99 | 2,216,591 | -1.43(-0.83%) |
Aug 10, 2018 | 172.25 | 175.18 | 171.34 | 172.42 | 4,721,747 | -2.01(-1.15%) |
Aug 09, 2018 | 178.77 | 179.03 | 173.96 | 174.44 | 3,169,569 | -3.80(-2.13%) |
Aug 08, 2018 | 177.49 | 179.03 | 175.01 | 178.24 | 6,095,100 | +1.12(+0.63%) |
Aug 07, 2018 | 177.72 | 179.07 | 175.92 | 177.12 | 3,868,056 | +0.39(+0.22%) |
Aug 06, 2018 | 177.62 | 177.87 | 175.39 | 176.73 | 2,351,246 | -1.31(-0.73%) |
Aug 03, 2018 | 178.38 | 181.91 | 177.72 | 178.04 | 3,031,825 | +0.33(+0.19%) |
Aug 02, 2018 | 174.26 | 177.99 | 173.33 | 177.71 | 5,391,259 | +5.62(+3.26%) |
Aug 01, 2018 | 169.23 | 177.43 | 167.99 | 172.09 | 6,653,910 | +3.30(+1.96%) |
Jul 31, 2018 | 167.09 | 170.90 | 166.51 | 168.79 | 3,028,365 | +2.47(+1.48%) |
Jul 30, 2018 | 166.68 | 167.59 | 165.29 | 166.32 | 1,848,018 | -0.42(-0.25%) |
Jul 27, 2018 | 167.41 | 167.53 | 165.85 | 166.75 | 2,128,081 | -0.65(-0.39%) |
Jul 26, 2018 | 167.53 | 168.51 | 166.21 | 167.40 | 2,138,422 | +0.41(+0.25%) |
Jul 25, 2018 | 166.44 | 167.03 | 163.26 | 166.98 | 2,888,753 | +1.01(+0.61%) |
Jul 24, 2018 | 166.96 | 168.36 | 165.38 | 165.98 | 1,606,643 | -0.93(-0.56%) |
Jul 23, 2018 | 167.67 | 168.59 | 166.51 | 166.91 | 1,782,546 | -0.63(-0.38%) |
Jul 20, 2018 | 164.15 | 168.84 | 163.97 | 167.54 | 3,398,387 | +2.06(+1.24%) |
Jul 19, 2018 | 167.39 | 167.99 | 163.93 | 165.48 | 3,708,376 | -1.74(-1.04%) |
Jul 18, 2018 | 160.69 | 168.85 | 160.60 | 167.22 | 5,754,392 | +6.62(+4.12%) |
Jul 17, 2018 | 161.83 | 161.83 | 157.89 | 160.60 | 2,408,312 | -1.54(-0.95%) |
Jul 16, 2018 | 162.84 | 163.03 | 162.06 | 162.14 | 1,543,424 | -0.70(-0.43%) |
Jul 13, 2018 | 162.22 | 163.45 | 162.21 | 162.84 | 744,484 | +0.12(+0.07%) |
Jul 12, 2018 | 161.88 | 163.55 | 160.96 | 162.71 | 2,340,535 | +1.10(+0.68%) |
Jul 11, 2018 | 162.83 | 163.17 | 161.53 | 161.61 | 1,567,484 | -1.56(-0.96%) |
Jul 10, 2018 | 163.39 | 163.79 | 162.37 | 163.17 | 1,029,149 | +0.22(+0.13%) |
Jul 09, 2018 | 162.31 | 163.69 | 162.09 | 162.96 | 1,224,025 | +1.05(+0.65%) |
Jul 06, 2018 | 161.81 | 162.30 | 161.02 | 161.90 | 833,216 | +0.11(+0.07%) |
Jul 05, 2018 | 161.03 | 162.09 | 160.26 | 161.79 | 1,306,607 | +1.63(+1.02%) |
Jul 03, 2018 | 160.16 | 160.16 | 160.16 | 0 | +1.15(+0.72%) |