Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 183.06 | 183.44 | 180.22 | 180.83 | 1,163,700 | -3.58(-1.94%) |
Sep 27, 2018 | 182.84 | 185.92 | 182.51 | 184.41 | 964,807 | +2.36(+1.30%) |
Sep 26, 2018 | 181.76 | 184.26 | 181.66 | 182.05 | 836,994 | +2.14(+1.19%) |
Sep 25, 2018 | 178.83 | 183.09 | 178.15 | 179.91 | 1,178,476 | +2.94(+1.66%) |
Sep 24, 2018 | 172.97 | 178.59 | 172.01 | 176.97 | 1,151,471 | +1.95(+1.11%) |
Sep 21, 2018 | 175.41 | 176.48 | 173.15 | 175.02 | 1,424,900 | +2.38(+1.38%) |
Sep 20, 2018 | 171.54 | 174.52 | 168.00 | 172.64 | 1,283,238 | +1.50(+0.88%) |
Sep 19, 2018 | 175.33 | 176.48 | 168.96 | 171.14 | 2,615,209 | -4.38(-2.50%) |
Sep 18, 2018 | 175.62 | 179.43 | 175.34 | 175.52 | 1,156,799 | +0.42(+0.24%) |
Sep 17, 2018 | 179.41 | 181.99 | 174.41 | 175.10 | 1,315,555 | -5.53(-3.06%) |
Sep 14, 2018 | 185.00 | 185.53 | 180.11 | 180.63 | 1,126,700 | -4.26(-2.30%) |
Sep 13, 2018 | 185.00 | 187.35 | 184.01 | 184.89 | 1,021,440 | +1.10(+0.60%) |
Sep 12, 2018 | 181.92 | 184.14 | 178.16 | 183.79 | 1,092,969 | +1.12(+0.61%) |
Sep 11, 2018 | 180.01 | 184.31 | 177.83 | 182.67 | 1,413,808 | +0.18(+0.10%) |
Sep 10, 2018 | 179.53 | 183.19 | 174.23 | 182.49 | 1,175,214 | +4.69(+2.64%) |
Sep 07, 2018 | 172.99 | 179.69 | 171.53 | 177.80 | 1,185,500 | +2.24(+1.28%) |
Sep 06, 2018 | 178.00 | 178.04 | 171.47 | 175.56 | 1,698,579 | -1.80(-1.01%) |
Sep 05, 2018 | 186.57 | 186.57 | 177.10 | 177.36 | 2,312,220 | -10.17(-5.42%) |
Sep 04, 2018 | 190.00 | 190.31 | 185.60 | 187.53 | 1,430,422 | -1.99(-1.05%) |
Aug 31, 2018 | 189.52 | 189.52 | 189.52 | 0 | -0.33(-0.17%) | |
Aug 30, 2018 | 191.45 | 192.44 | 189.32 | 189.85 | 803,825 | -1.41(-0.74%) |
Aug 29, 2018 | 193.47 | 193.95 | 189.24 | 191.26 | 1,290,161 | -0.70(-0.36%) |
Aug 28, 2018 | 195.07 | 195.07 | 190.00 | 191.96 | 1,014,905 | -2.73(-1.40%) |
Aug 27, 2018 | 194.00 | 196.95 | 193.54 | 194.69 | 1,773,040 | +2.31(+1.20%) |
Aug 24, 2018 | 191.00 | 193.92 | 190.75 | 192.38 | 1,454,900 | +2.38(+1.25%) |
Aug 23, 2018 | 191.67 | 194.40 | 189.57 | 190.00 | 980,218 | -1.03(-0.54%) |
Aug 22, 2018 | 190.95 | 192.00 | 188.21 | 191.03 | 1,025,582 | +0.65(+0.34%) |
Aug 21, 2018 | 187.87 | 190.58 | 186.50 | 190.38 | 989,702 | +3.98(+2.14%) |
Aug 20, 2018 | 188.55 | 189.54 | 184.34 | 186.40 | 1,050,462 | -1.97(-1.05%) |
Aug 17, 2018 | 187.93 | 191.02 | 186.60 | 188.37 | 1,489,600 | -3.99(-2.07%) |
Aug 16, 2018 | 192.50 | 194.18 | 190.61 | 192.36 | 547,579 | +2.03(+1.07%) |
Aug 15, 2018 | 195.27 | 195.87 | 187.12 | 190.33 | 1,752,350 | -3.42(-1.77%) |
Aug 14, 2018 | 193.00 | 194.89 | 189.44 | 193.75 | 1,271,211 | +2.20(+1.15%) |
Aug 13, 2018 | 189.00 | 196.00 | 188.51 | 191.55 | 3,156,432 | +2.49(+1.32%) |
Aug 10, 2018 | 185.52 | 189.50 | 185.39 | 189.06 | 1,558,700 | +1.68(+0.90%) |
Aug 09, 2018 | 179.07 | 190.00 | 177.58 | 187.38 | 2,594,905 | +8.68(+4.86%) |
Aug 08, 2018 | 178.75 | 179.81 | 177.34 | 178.70 | 584,394 | -0.82(-0.46%) |
Aug 07, 2018 | 180.28 | 184.49 | 179.00 | 179.52 | 894,433 | -0.43(-0.24%) |
Aug 06, 2018 | 175.50 | 181.13 | 175.50 | 179.95 | 1,031,705 | +4.45(+2.54%) |
Aug 03, 2018 | 179.95 | 180.12 | 174.65 | 175.50 | 1,337,800 | -4.21(-2.34%) |
Aug 02, 2018 | 179.63 | 181.20 | 177.90 | 179.71 | 1,391,685 | -0.41(-0.23%) |
Aug 01, 2018 | 183.53 | 185.49 | 179.82 | 180.12 | 1,138,360 | -2.71(-1.48%) |
Jul 31, 2018 | 177.27 | 183.87 | 175.40 | 182.83 | 2,233,336 | +6.04(+3.42%) |
Jul 30, 2018 | 187.70 | 189.34 | 175.31 | 176.79 | 2,977,423 | -9.48(-5.09%) |
Jul 27, 2018 | 195.73 | 196.56 | 182.49 | 186.27 | 4,125,000 | -10.01(-5.10%) |
Jul 26, 2018 | 191.86 | 198.99 | 187.05 | 196.28 | 5,028,513 | +8.29(+4.41%) |
Jul 25, 2018 | 185.55 | 188.09 | 184.50 | 187.99 | 2,025,890 | +0.18(+0.10%) |
Jul 24, 2018 | 190.80 | 186.07 | 187.81 | 2,173,999 | -0.24(-0.13%) | |
Jul 23, 2018 | 184.97 | 190.00 | 183.50 | 188.05 | 1,753,903 | +5.26(+2.88%) |
Jul 20, 2018 | 183.83 | 185.65 | 182.27 | 182.79 | 843,733 | +0.60(+0.33%) |
Jul 19, 2018 | 185.18 | 186.81 | 182.05 | 182.19 | 877,252 | -3.96(-2.13%) |
Jul 18, 2018 | 187.80 | 188.39 | 184.95 | 186.15 | 920,498 | -0.90(-0.48%) |
Jul 17, 2018 | 180.72 | 187.48 | 178.61 | 187.05 | 1,813,297 | +2.83(+1.54%) |
Jul 16, 2018 | 186.78 | 187.62 | 184.03 | 184.22 | 1,139,956 | -2.99(-1.60%) |
Jul 13, 2018 | 188.60 | 188.86 | 183.95 | 187.21 | 1,313,254 | -1.14(-0.61%) |
Jul 12, 2018 | 183.65 | 189.97 | 183.45 | 188.35 | 3,505,646 | +6.00(+3.29%) |
Jul 11, 2018 | 179.30 | 183.24 | 178.50 | 182.35 | 1,998,923 | +1.92(+1.06%) |
Jul 10, 2018 | 177.09 | 181.50 | 176.01 | 180.43 | 1,541,945 | +2.99(+1.69%) |
Jul 09, 2018 | 178.35 | 178.71 | 172.81 | 177.44 | 1,388,926 | +1.74(+0.99%) |
Jul 06, 2018 | 174.52 | 177.29 | 174.03 | 175.70 | 1,093,038 | -0.74(-0.42%) |
Jul 05, 2018 | 169.71 | 176.44 | 169.60 | 176.44 | 1,299,909 | +7.78(+4.61%) |
Jul 03, 2018 | 168.66 | 168.66 | 168.66 | 0 | -2.03(-1.19%) |