Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 183.47 | 184.26 | 183.47 | 183.72 | 9,914 | -0.41(-0.22%) |
Sep 27, 2018 | 183.52 | 184.41 | 183.52 | 184.12 | 11,016 | +1.12(+0.61%) |
Sep 26, 2018 | 183.09 | 184.40 | 182.89 | 183.01 | 5,224 | +0.00(+0.00%) |
Sep 25, 2018 | 183.06 | 183.16 | 182.66 | 183.00 | 8,482 | +0.27(+0.15%) |
Sep 24, 2018 | 181.85 | 182.79 | 181.17 | 182.74 | 14,454 | +0.10(+0.05%) |
Sep 21, 2018 | 183.41 | 183.51 | 182.57 | 182.64 | 7,395 | -0.29(-0.16%) |
Sep 20, 2018 | 182.22 | 183.20 | 182.15 | 182.93 | 44,686 | +1.51(+0.83%) |
Sep 19, 2018 | 181.64 | 182.07 | 180.66 | 181.42 | 7,817 | -0.35(-0.19%) |
Sep 18, 2018 | 180.17 | 181.92 | 180.17 | 181.77 | 8,685 | +1.60(+0.89%) |
Sep 17, 2018 | 182.00 | 182.00 | 180.17 | 180.17 | 8,293 | -1.98(-1.09%) |
Sep 14, 2018 | 182.33 | 182.58 | 181.56 | 182.16 | 22,590 | +0.22(+0.12%) |
Sep 13, 2018 | 181.34 | 182.20 | 181.34 | 181.94 | 8,879 | +1.06(+0.58%) |
Sep 12, 2018 | 180.40 | 180.88 | 180.02 | 180.88 | 10,720 | +0.32(+0.18%) |
Sep 11, 2018 | 179.90 | 180.67 | 179.80 | 180.57 | 7,100 | +1.35(+0.75%) |
Sep 10, 2018 | 179.56 | 179.69 | 178.94 | 179.21 | 6,560 | +0.49(+0.28%) |
Sep 07, 2018 | 178.48 | 179.53 | 177.68 | 178.72 | 13,676 | -0.34(-0.19%) |
Sep 06, 2018 | 179.69 | 179.69 | 178.32 | 179.06 | 7,920 | -0.03(-0.02%) |
Sep 05, 2018 | 181.38 | 181.38 | 179.03 | 179.10 | 30,579 | -2.75(-1.51%) |
Sep 04, 2018 | 181.61 | 182.08 | 180.78 | 181.85 | 13,373 | -0.31(-0.17%) |
Aug 31, 2018 | 182.16 | 182.16 | 182.16 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 182.35 | 183.01 | 181.93 | 182.12 | 44,447 | -0.75(-0.41%) |
Aug 29, 2018 | 181.18 | 182.94 | 181.18 | 182.87 | 13,701 | +1.98(+1.10%) |
Aug 28, 2018 | 181.32 | 181.48 | 180.77 | 180.88 | 9,009 | -0.03(-0.02%) |
Aug 27, 2018 | 180.31 | 180.94 | 180.31 | 180.91 | 12,018 | +1.37(+0.76%) |
Aug 24, 2018 | 178.34 | 179.57 | 178.34 | 179.54 | 7,901 | +1.88(+1.06%) |
Aug 23, 2018 | 177.69 | 178.57 | 177.50 | 177.65 | 9,851 | -0.18(-0.10%) |
Aug 22, 2018 | 176.73 | 177.83 | 176.73 | 177.83 | 13,243 | +0.65(+0.37%) |
Aug 21, 2018 | 177.13 | 177.81 | 177.09 | 177.18 | 11,714 | +0.32(+0.18%) |
Aug 20, 2018 | 176.81 | 177.03 | 176.10 | 176.86 | 7,938 | +0.58(+0.33%) |
Aug 17, 2018 | 176.30 | 176.69 | 175.46 | 176.28 | 17,525 | -0.43(-0.25%) |
Aug 16, 2018 | 177.07 | 177.61 | 176.52 | 176.72 | 19,527 | +0.65(+0.37%) |
Aug 15, 2018 | 177.03 | 177.03 | 175.23 | 176.06 | 10,935 | -2.12(-1.19%) |
Aug 14, 2018 | 177.50 | 178.34 | 177.09 | 178.19 | 19,226 | +1.11(+0.62%) |
Aug 13, 2018 | 178.31 | 178.52 | 176.98 | 177.08 | 9,872 | -0.55(-0.31%) |
Aug 10, 2018 | 177.66 | 178.19 | 177.18 | 177.63 | 9,117 | -0.99(-0.55%) |
Aug 09, 2018 | 178.81 | 179.25 | 178.57 | 178.62 | 14,295 | -0.08(-0.04%) |
Aug 08, 2018 | 178.43 | 179.04 | 178.43 | 178.70 | 13,505 | +0.11(+0.06%) |
Aug 07, 2018 | 178.28 | 178.81 | 178.26 | 178.59 | 26,361 | +1.06(+0.60%) |
Aug 06, 2018 | 176.81 | 177.53 | 176.54 | 177.53 | 26,190 | +0.89(+0.50%) |
Aug 03, 2018 | 176.83 | 176.93 | 176.00 | 176.65 | 50,651 | +0.10(+0.06%) |
Aug 02, 2018 | 173.98 | 176.60 | 173.98 | 176.55 | 6,189 | +1.56(+0.89%) |
Aug 01, 2018 | 174.88 | 175.78 | 174.40 | 174.99 | 14,361 | +0.11(+0.06%) |
Jul 31, 2018 | 174.74 | 175.65 | 174.42 | 174.88 | 12,122 | +1.16(+0.66%) |
Jul 30, 2018 | 176.91 | 176.91 | 173.67 | 173.72 | 13,691 | -3.22(-1.82%) |
Jul 27, 2018 | 180.14 | 180.14 | 175.94 | 176.94 | 32,012 | -2.53(-1.41%) |
Jul 26, 2018 | 179.27 | 180.02 | 179.15 | 179.47 | 19,072 | -1.80(-0.99%) |
Jul 25, 2018 | 178.68 | 181.33 | 178.68 | 181.27 | 10,125 | +2.39(+1.34%) |
Jul 24, 2018 | 180.00 | 180.26 | 178.29 | 178.88 | 18,184 | +0.21(+0.12%) |
Jul 23, 2018 | 178.16 | 178.67 | 177.82 | 178.67 | 6,067 | +0.16(+0.09%) |
Jul 20, 2018 | 178.66 | 179.20 | 178.51 | 178.51 | 6,936 | +0.07(+0.04%) |
Jul 19, 2018 | 179.29 | 179.29 | 178.31 | 178.44 | 20,497 | -1.14(-0.64%) |
Jul 18, 2018 | 179.45 | 179.64 | 178.67 | 179.59 | 32,813 | +0.51(+0.29%) |
Jul 17, 2018 | 176.72 | 179.32 | 176.63 | 179.07 | 12,641 | +1.19(+0.67%) |
Jul 16, 2018 | 178.40 | 178.40 | 177.71 | 177.89 | 8,647 | -0.69(-0.38%) |
Jul 13, 2018 | 178.39 | 178.60 | 178.34 | 178.57 | 9,213 | +0.30(+0.17%) |
Jul 12, 2018 | 176.75 | 178.27 | 176.75 | 178.27 | 14,364 | +2.08(+1.18%) |
Jul 11, 2018 | 175.24 | 176.25 | 175.24 | 176.19 | 13,050 | -0.26(-0.15%) |
Jul 10, 2018 | 176.29 | 176.73 | 175.95 | 176.45 | 13,687 | +0.70(+0.40%) |
Jul 09, 2018 | 175.32 | 175.79 | 175.12 | 175.75 | 8,150 | +1.28(+0.74%) |
Jul 06, 2018 | 172.59 | 174.57 | 172.48 | 174.47 | 9,409 | +1.85(+1.07%) |
Jul 05, 2018 | 172.23 | 172.69 | 171.29 | 172.62 | 36,853 | +1.31(+0.77%) |
Jul 03, 2018 | 171.31 | 171.31 | 171.31 | 0 | -1.09(-0.63%) |