Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 179.36 | 179.74 | 173.81 | 175.35 | 1,023,000 | -3.98(-2.22%) |
Sep 27, 2018 | 180.39 | 180.80 | 179.09 | 179.33 | 780,518 | -1.26(-0.70%) |
Sep 26, 2018 | 181.68 | 182.15 | 180.39 | 180.59 | 860,519 | -0.79(-0.44%) |
Sep 25, 2018 | 182.90 | 183.72 | 180.98 | 181.38 | 723,305 | -1.58(-0.86%) |
Sep 24, 2018 | 185.53 | 186.77 | 182.61 | 182.96 | 936,419 | -3.64(-1.95%) |
Sep 21, 2018 | 186.53 | 187.63 | 185.95 | 186.60 | 899,100 | +0.42(+0.23%) |
Sep 20, 2018 | 188.00 | 188.87 | 185.50 | 186.18 | 1,052,067 | -1.15(-0.61%) |
Sep 19, 2018 | 186.68 | 189.20 | 185.78 | 187.33 | 816,773 | +2.06(+1.11%) |
Sep 18, 2018 | 186.58 | 187.59 | 184.34 | 185.27 | 1,173,340 | -1.64(-0.88%) |
Sep 17, 2018 | 187.10 | 188.83 | 186.73 | 186.91 | 973,132 | -0.19(-0.10%) |
Sep 14, 2018 | 186.60 | 188.03 | 185.24 | 187.10 | 1,021,200 | +1.21(+0.65%) |
Sep 13, 2018 | 186.31 | 186.72 | 183.26 | 185.89 | 1,507,322 | +0.33(+0.18%) |
Sep 12, 2018 | 188.02 | 188.83 | 183.97 | 185.56 | 1,900,141 | -4.18(-2.20%) |
Sep 11, 2018 | 189.75 | 191.68 | 188.43 | 189.74 | 504,610 | -0.03(-0.02%) |
Sep 10, 2018 | 190.11 | 190.88 | 188.21 | 189.77 | 548,351 | +1.15(+0.61%) |
Sep 07, 2018 | 189.85 | 190.94 | 188.19 | 188.62 | 574,200 | -2.10(-1.10%) |
Sep 06, 2018 | 190.30 | 192.45 | 190.18 | 190.72 | 532,600 | -0.28(-0.15%) |
Sep 05, 2018 | 189.50 | 192.34 | 189.27 | 191.00 | 578,638 | +0.84(+0.44%) |
Sep 04, 2018 | 191.20 | 192.26 | 189.83 | 190.16 | 1,020,283 | -1.43(-0.75%) |
Aug 31, 2018 | 191.59 | 191.59 | 191.59 | 0 | -1.64(-0.85%) | |
Aug 30, 2018 | 195.51 | 195.88 | 192.36 | 193.23 | 521,596 | -2.75(-1.40%) |
Aug 29, 2018 | 192.85 | 196.30 | 192.00 | 195.98 | 699,757 | +3.12(+1.62%) |
Aug 28, 2018 | 193.53 | 193.65 | 192.13 | 192.86 | 413,095 | -0.07(-0.04%) |
Aug 27, 2018 | 191.21 | 194.08 | 190.24 | 192.93 | 497,610 | +2.52(+1.32%) |
Aug 24, 2018 | 191.28 | 191.64 | 190.12 | 190.41 | 715,400 | -0.48(-0.25%) |
Aug 23, 2018 | 193.18 | 193.78 | 190.69 | 190.89 | 685,421 | -2.09(-1.08%) |
Aug 22, 2018 | 193.01 | 194.90 | 191.57 | 192.98 | 707,928 | -0.43(-0.22%) |
Aug 21, 2018 | 192.42 | 193.79 | 190.27 | 193.41 | 669,988 | +2.90(+1.52%) |
Aug 20, 2018 | 190.97 | 192.45 | 190.15 | 190.51 | 669,464 | +0.45(+0.24%) |
Aug 17, 2018 | 188.44 | 191.17 | 187.87 | 190.06 | 690,200 | +1.94(+1.03%) |
Aug 16, 2018 | 186.55 | 189.93 | 184.91 | 188.12 | 1,160,764 | +3.04(+1.64%) |
Aug 15, 2018 | 181.48 | 185.22 | 180.45 | 185.08 | 1,047,112 | +3.22(+1.77%) |
Aug 14, 2018 | 181.30 | 184.11 | 180.74 | 181.86 | 710,168 | -0.03(-0.02%) |
Aug 13, 2018 | 182.11 | 184.16 | 180.58 | 181.89 | 1,159,915 | -0.43(-0.24%) |
Aug 10, 2018 | 183.70 | 185.98 | 180.71 | 182.32 | 1,099,600 | -1.97(-1.07%) |
Aug 09, 2018 | 186.44 | 187.42 | 183.86 | 184.29 | 1,130,693 | -1.81(-0.97%) |
Aug 08, 2018 | 186.25 | 187.75 | 185.66 | 186.10 | 854,315 | -0.77(-0.41%) |
Aug 07, 2018 | 187.58 | 190.04 | 186.68 | 186.87 | 1,032,079 | -0.16(-0.09%) |
Aug 06, 2018 | 187.45 | 188.11 | 186.35 | 187.03 | 1,152,833 | +0.42(+0.23%) |
Aug 03, 2018 | 187.09 | 188.20 | 185.33 | 186.61 | 1,028,500 | +0.19(+0.10%) |
Aug 02, 2018 | 187.58 | 188.72 | 185.77 | 186.42 | 1,464,923 | -2.97(-1.57%) |
Aug 01, 2018 | 189.00 | 191.39 | 188.36 | 189.39 | 1,520,850 | +1.03(+0.55%) |
Jul 31, 2018 | 185.70 | 189.57 | 184.10 | 188.36 | 1,205,612 | +3.66(+1.98%) |
Jul 30, 2018 | 182.53 | 186.89 | 182.50 | 184.70 | 1,804,408 | +1.64(+0.90%) |
Jul 27, 2018 | 178.53 | 185.51 | 177.43 | 183.06 | 3,309,100 | +3.75(+2.09%) |
Jul 26, 2018 | 189.11 | 189.11 | 177.00 | 179.31 | 7,360,423 | -38.06(-17.51%) |
Jul 25, 2018 | 219.79 | 220.33 | 214.56 | 217.37 | 1,992,062 | -2.18(-0.99%) |
Jul 24, 2018 | 217.41 | 220.83 | 216.34 | 219.55 | 1,456,762 | +2.27(+1.04%) |
Jul 23, 2018 | 223.18 | 224.18 | 216.74 | 217.28 | 1,153,293 | -6.95(-3.10%) |
Jul 20, 2018 | 221.80 | 225.06 | 221.80 | 224.23 | 852,527 | +0.98(+0.44%) |
Jul 19, 2018 | 224.05 | 224.34 | 222.66 | 223.25 | 660,057 | -1.13(-0.50%) |
Jul 18, 2018 | 224.01 | 225.61 | 222.76 | 224.38 | 628,615 | +0.01(+0.00%) |
Jul 17, 2018 | 221.00 | 224.71 | 220.94 | 224.37 | 482,755 | +2.85(+1.29%) |
Jul 16, 2018 | 223.97 | 224.34 | 220.51 | 221.52 | 889,996 | -2.34(-1.05%) |
Jul 13, 2018 | 223.33 | 225.66 | 221.63 | 223.86 | 938,529 | +0.56(+0.25%) |
Jul 12, 2018 | 225.86 | 226.31 | 220.48 | 223.30 | 2,168,611 | -1.54(-0.68%) |
Jul 11, 2018 | 217.83 | 228.49 | 217.70 | 224.84 | 2,242,305 | +5.77(+2.63%) |
Jul 10, 2018 | 220.78 | 220.78 | 217.93 | 219.07 | 491,717 | -1.77(-0.80%) |
Jul 09, 2018 | 220.01 | 222.13 | 218.70 | 220.84 | 425,921 | +2.10(+0.96%) |
Jul 06, 2018 | 217.96 | 220.31 | 217.06 | 218.74 | 486,208 | +1.28(+0.59%) |
Jul 05, 2018 | 215.27 | 217.60 | 214.51 | 217.46 | 412,346 | +2.43(+1.13%) |
Jul 03, 2018 | 215.03 | 215.03 | 215.03 | 0 | +1.17(+0.55%) |