Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 180.33 | 182.44 | 180.25 | 180.95 | 4,540,366 | +0.27(+0.15%) |
Sep 27, 2018 | 181.26 | 181.55 | 179.66 | 180.68 | 3,683,830 | -0.59(-0.33%) |
Sep 26, 2018 | 182.20 | 182.69 | 181.02 | 181.28 | 3,395,195 | +0.05(+0.03%) |
Sep 25, 2018 | 182.43 | 182.83 | 180.65 | 181.22 | 5,086,390 | -0.46(-0.25%) |
Sep 24, 2018 | 184.77 | 185.05 | 181.66 | 181.69 | 5,292,780 | -3.84(-2.07%) |
Sep 21, 2018 | 184.58 | 185.77 | 183.89 | 185.53 | 11,160,541 | +1.16(+0.63%) |
Sep 20, 2018 | 184.89 | 185.72 | 184.33 | 184.37 | 4,602,499 | -0.54(-0.29%) |
Sep 19, 2018 | 185.19 | 185.78 | 184.02 | 184.91 | 2,952,433 | +0.58(+0.31%) |
Sep 18, 2018 | 182.25 | 184.96 | 181.84 | 184.34 | 4,966,518 | +2.29(+1.26%) |
Sep 17, 2018 | 182.64 | 183.48 | 181.92 | 182.05 | 3,519,744 | -0.59(-0.32%) |
Sep 14, 2018 | 183.61 | 183.91 | 181.30 | 182.63 | 4,146,681 | -0.33(-0.18%) |
Sep 13, 2018 | 184.70 | 184.70 | 182.31 | 182.96 | 5,358,613 | -2.21(-1.19%) |
Sep 12, 2018 | 186.96 | 188.19 | 184.24 | 185.17 | 6,489,581 | -1.63(-0.87%) |
Sep 11, 2018 | 186.06 | 187.51 | 184.75 | 186.81 | 6,827,681 | +2.76(+1.50%) |
Sep 10, 2018 | 181.81 | 184.86 | 181.81 | 184.05 | 6,394,849 | +3.90(+2.16%) |
Sep 07, 2018 | 179.47 | 181.02 | 179.45 | 180.15 | 4,204,263 | +0.30(+0.17%) |
Sep 06, 2018 | 178.72 | 180.90 | 178.03 | 179.85 | 3,995,837 | +1.52(+0.85%) |
Sep 05, 2018 | 178.93 | 180.53 | 177.46 | 178.33 | 4,197,988 | -0.81(-0.45%) |
Sep 04, 2018 | 175.31 | 179.88 | 175.15 | 179.15 | 5,280,161 | +3.76(+2.15%) |
Aug 31, 2018 | 175.38 | 175.38 | 175.38 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.58 | 175.97 | 173.92 | 174.06 | 3,234,568 | -2.11(-1.20%) |
Aug 29, 2018 | 175.68 | 176.45 | 175.33 | 176.18 | 2,848,397 | +0.65(+0.37%) |
Aug 28, 2018 | 175.82 | 175.92 | 174.37 | 175.53 | 4,045,959 | -0.01(-0.01%) |
Aug 27, 2018 | 176.28 | 176.38 | 174.85 | 175.54 | 2,901,147 | +0.59(+0.34%) |
Aug 24, 2018 | 174.12 | 175.99 | 173.82 | 174.95 | 3,514,377 | +0.99(+0.57%) |
Aug 23, 2018 | 173.29 | 175.04 | 173.07 | 173.96 | 4,136,332 | +1.03(+0.60%) |
Aug 22, 2018 | 174.51 | 176.90 | 172.64 | 172.92 | 5,761,076 | -1.09(-0.63%) |
Aug 21, 2018 | 172.80 | 174.46 | 172.44 | 174.02 | 4,744,065 | +2.00(+1.16%) |
Aug 20, 2018 | 170.20 | 172.46 | 169.82 | 172.02 | 3,402,011 | +2.06(+1.21%) |
Aug 17, 2018 | 169.99 | 170.32 | 169.32 | 169.96 | 4,471,129 | +0.15(+0.09%) |
Aug 16, 2018 | 168.62 | 170.42 | 168.36 | 169.81 | 6,547,168 | +1.22(+0.72%) |
Aug 15, 2018 | 166.65 | 168.76 | 166.07 | 168.59 | 6,960,235 | +0.77(+0.46%) |
Aug 14, 2018 | 169.62 | 170.32 | 166.23 | 167.82 | 13,216,516 | -0.90(-0.54%) |
Aug 13, 2018 | 170.60 | 171.72 | 168.60 | 168.72 | 6,083,259 | -1.88(-1.10%) |
Aug 10, 2018 | 171.51 | 172.02 | 170.03 | 170.60 | 3,305,768 | -1.55(-0.90%) |
Aug 09, 2018 | 172.95 | 173.59 | 172.11 | 172.15 | 2,837,331 | +0.05(+0.03%) |
Aug 08, 2018 | 171.59 | 172.87 | 171.47 | 172.10 | 2,504,565 | +0.84(+0.49%) |
Aug 07, 2018 | 170.65 | 171.38 | 170.03 | 171.25 | 3,512,092 | +1.18(+0.69%) |
Aug 06, 2018 | 170.01 | 170.39 | 169.57 | 170.07 | 2,892,983 | +0.04(+0.03%) |
Aug 03, 2018 | 170.37 | 170.69 | 169.69 | 170.03 | 2,657,156 | -0.02(-0.01%) |
Aug 02, 2018 | 169.56 | 170.20 | 168.21 | 170.05 | 4,077,280 | -0.56(-0.33%) |
Aug 01, 2018 | 171.09 | 171.85 | 169.99 | 170.60 | 3,551,999 | -1.06(-0.62%) |
Jul 31, 2018 | 171.81 | 172.10 | 171.10 | 171.66 | 3,217,009 | +0.21(+0.12%) |
Jul 30, 2018 | 170.80 | 171.71 | 170.69 | 171.45 | 2,682,381 | +0.12(+0.07%) |
Jul 27, 2018 | 174.00 | 174.24 | 170.93 | 171.33 | 4,454,675 | -1.96(-1.13%) |
Jul 26, 2018 | 175.15 | 175.66 | 172.87 | 173.30 | 4,924,736 | -1.39(-0.80%) |
Jul 25, 2018 | 175.03 | 175.81 | 173.01 | 174.69 | 5,043,480 | -0.86(-0.49%) |
Jul 24, 2018 | 176.88 | 177.51 | 174.99 | 175.55 | 5,820,092 | -0.21(-0.12%) |
Jul 23, 2018 | 176.76 | 175.47 | 175.75 | 2,605,311 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.62 | 177.09 | 175.40 | 175.95 | 4,105,937 | -0.16(-0.09%) |
Jul 19, 2018 | 174.59 | 176.62 | 174.29 | 176.10 | 4,247,094 | +1.44(+0.83%) |
Jul 18, 2018 | 174.70 | 175.49 | 173.98 | 174.66 | 4,358,420 | -0.11(-0.06%) |
Jul 17, 2018 | 172.63 | 175.06 | 172.63 | 174.77 | 5,365,225 | +1.93(+1.12%) |
Jul 16, 2018 | 173.07 | 173.14 | 171.98 | 172.84 | 2,911,632 | +0.16(+0.10%) |
Jul 13, 2018 | 172.48 | 173.76 | 172.48 | 172.68 | 2,659,830 | +0.64(+0.37%) |
Jul 12, 2018 | 172.25 | 172.50 | 171.21 | 172.04 | 3,117,287 | +0.87(+0.51%) |
Jul 11, 2018 | 171.40 | 171.87 | 170.30 | 171.17 | 3,806,325 | -0.57(-0.33%) |
Jul 10, 2018 | 170.83 | 171.87 | 170.67 | 171.74 | 3,268,920 | +1.33(+0.78%) |
Jul 09, 2018 | 170.08 | 170.96 | 169.57 | 170.41 | 2,959,684 | +1.39(+0.82%) |
Jul 06, 2018 | 169.11 | 169.78 | 167.69 | 169.02 | 2,937,068 | +0.06(+0.04%) |
Jul 05, 2018 | 169.03 | 169.25 | 167.85 | 168.96 | 2,703,925 | +0.69(+0.41%) |
Jul 03, 2018 | 168.27 | 168.27 | 168.27 | 0 | -0.35(-0.21%) |