Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 193.68 | 197.18 | 192.91 | 196.72 | 3,525,611 | +1.79(+0.92%) |
Sep 27, 2018 | 192.11 | 195.19 | 191.73 | 194.93 | 2,371,696 | +3.70(+1.94%) |
Sep 26, 2018 | 190.92 | 192.71 | 189.71 | 191.23 | 2,388,679 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.04 | 188.74 | 190.35 | 3,243,495 | -1.64(-0.86%) |
Sep 24, 2018 | 189.80 | 192.39 | 189.47 | 191.99 | 3,005,693 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.49 | 191.04 | 3,912,100 | +0.85(+0.45%) |
Sep 20, 2018 | 189.13 | 190.48 | 189.08 | 190.19 | 2,646,373 | +2.02(+1.07%) |
Sep 19, 2018 | 189.33 | 190.56 | 186.96 | 188.17 | 3,001,895 | -0.83(-0.44%) |
Sep 18, 2018 | 187.13 | 190.40 | 185.15 | 189.00 | 4,702,294 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.53 | 184.04 | 186.89 | 6,914,936 | +2.58(+1.40%) |
Sep 14, 2018 | 182.86 | 184.85 | 182.19 | 184.31 | 2,495,715 | +1.79(+0.98%) |
Sep 13, 2018 | 177.25 | 182.71 | 176.54 | 182.52 | 3,160,073 | +5.97(+3.38%) |
Sep 12, 2018 | 174.83 | 176.98 | 173.65 | 176.55 | 2,098,664 | +1.91(+1.09%) |
Sep 11, 2018 | 175.71 | 175.71 | 172.87 | 174.64 | 1,697,563 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.05 | 1,935,416 | -2.11(-1.18%) |
Sep 07, 2018 | 175.29 | 178.68 | 175.06 | 178.15 | 2,386,999 | +3.22(+1.84%) |
Sep 06, 2018 | 174.27 | 175.35 | 171.84 | 174.93 | 2,871,317 | +0.24(+0.14%) |
Sep 05, 2018 | 175.84 | 176.51 | 171.72 | 174.70 | 4,231,480 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.31 | 175.77 | 2,221,054 | -2.14(-1.21%) |
Aug 31, 2018 | 177.92 | 177.92 | 177.92 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.89 | 180.66 | 179.10 | 179.30 | 2,376,900 | -0.62(-0.35%) |
Aug 29, 2018 | 177.89 | 180.38 | 177.59 | 179.92 | 2,649,060 | +2.36(+1.33%) |
Aug 28, 2018 | 177.33 | 177.96 | 175.80 | 177.56 | 1,928,517 | +0.91(+0.51%) |
Aug 27, 2018 | 175.71 | 177.59 | 175.56 | 176.65 | 1,762,542 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.53 | 174.71 | 175.44 | 2,399,596 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.72 | 174.82 | 175.52 | 1,581,735 | -0.53(-0.30%) |
Aug 22, 2018 | 175.14 | 176.74 | 173.61 | 176.05 | 2,357,824 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.17 | 175.47 | 175.75 | 2,780,232 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,673 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.90 | 177.00 | 177.92 | 1,911,483 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.30 | 177.78 | 2,778,741 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.99 | 175.22 | 3,093,388 | +0.17(+0.10%) |
Aug 14, 2018 | 171.24 | 175.29 | 171.24 | 175.04 | 4,425,525 | +3.34(+1.95%) |
Aug 13, 2018 | 173.25 | 173.65 | 170.16 | 171.70 | 2,207,427 | -1.44(-0.83%) |
Aug 10, 2018 | 172.97 | 175.91 | 172.06 | 173.14 | 4,702,226 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.77 | 174.69 | 175.16 | 3,156,465 | -3.82(-2.13%) |
Aug 08, 2018 | 178.23 | 179.77 | 175.74 | 178.97 | 6,069,902 | +1.12(+0.63%) |
Aug 07, 2018 | 178.46 | 179.82 | 176.65 | 177.85 | 3,852,064 | +0.39(+0.22%) |
Aug 06, 2018 | 178.36 | 178.61 | 176.12 | 177.46 | 2,341,525 | -1.31(-0.73%) |
Aug 03, 2018 | 179.12 | 182.67 | 178.46 | 178.78 | 3,019,291 | +0.33(+0.19%) |
Aug 02, 2018 | 174.98 | 178.73 | 174.05 | 178.45 | 5,368,971 | +5.64(+3.26%) |
Aug 01, 2018 | 169.94 | 178.16 | 168.69 | 172.81 | 6,626,401 | +3.31(+1.96%) |
Jul 31, 2018 | 167.78 | 171.61 | 167.21 | 169.49 | 3,015,845 | +2.48(+1.48%) |
Jul 30, 2018 | 167.38 | 168.28 | 165.98 | 167.02 | 1,840,378 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.22 | 166.54 | 167.44 | 2,119,283 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.21 | 166.90 | 168.09 | 2,129,581 | +0.42(+0.25%) |
Jul 25, 2018 | 167.13 | 167.72 | 163.94 | 167.68 | 2,876,811 | +1.01(+0.61%) |
Jul 24, 2018 | 167.65 | 169.06 | 166.07 | 166.67 | 1,600,000 | -0.94(-0.56%) |
Jul 23, 2018 | 168.37 | 169.29 | 167.21 | 167.60 | 1,775,177 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.54 | 164.65 | 168.23 | 3,384,338 | +2.07(+1.25%) |
Jul 19, 2018 | 168.08 | 168.69 | 164.61 | 166.16 | 3,693,045 | -1.75(-1.04%) |
Jul 18, 2018 | 161.36 | 169.55 | 161.27 | 167.91 | 5,730,602 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,355 | -1.55(-0.95%) |
Jul 16, 2018 | 163.51 | 163.71 | 162.74 | 162.81 | 1,537,043 | -0.70(-0.43%) |
Jul 13, 2018 | 162.90 | 164.12 | 162.89 | 163.51 | 741,406 | +0.12(+0.08%) |
Jul 12, 2018 | 162.56 | 164.23 | 161.63 | 163.39 | 2,330,859 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.85 | 162.20 | 162.28 | 1,561,003 | -1.57(-0.96%) |
Jul 10, 2018 | 164.07 | 164.47 | 163.04 | 163.85 | 1,024,894 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,218,964 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.69 | 162.58 | 829,771 | +0.11(+0.07%) |
Jul 05, 2018 | 161.70 | 162.76 | 160.93 | 162.46 | 1,301,205 | +1.63(+1.02%) |
Jul 03, 2018 | 160.83 | 160.83 | 160.83 | 0 | +1.15(+0.72%) |