Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 184.20 | 186.00 | 183.15 | 184.15 | 144,900 | -0.10(-0.05%) |
Sep 27, 2018 | 184.65 | 185.50 | 183.85 | 184.25 | 73,248 | +0.00(+0.00%) |
Sep 26, 2018 | 184.35 | 186.70 | 183.70 | 184.25 | 153,250 | +0.40(+0.22%) |
Sep 25, 2018 | 185.05 | 187.40 | 181.70 | 183.85 | 233,475 | -4.55(-2.42%) |
Sep 24, 2018 | 186.50 | 189.90 | 185.82 | 188.40 | 189,536 | +2.05(+1.10%) |
Sep 21, 2018 | 185.10 | 189.65 | 185.05 | 186.35 | 466,100 | +1.30(+0.70%) |
Sep 20, 2018 | 189.20 | 189.20 | 183.25 | 185.05 | 311,550 | -3.20(-1.70%) |
Sep 19, 2018 | 194.20 | 194.25 | 187.75 | 188.25 | 238,748 | -5.65(-2.91%) |
Sep 18, 2018 | 194.20 | 195.95 | 193.55 | 193.90 | 133,322 | -0.10(-0.05%) |
Sep 17, 2018 | 196.05 | 196.40 | 193.75 | 194.00 | 113,869 | -1.85(-0.94%) |
Sep 14, 2018 | 194.95 | 197.53 | 194.95 | 195.85 | 109,300 | +0.55(+0.28%) |
Sep 13, 2018 | 195.70 | 195.85 | 193.80 | 195.30 | 115,174 | +0.75(+0.39%) |
Sep 12, 2018 | 194.30 | 196.10 | 193.75 | 194.55 | 113,715 | +0.00(+0.00%) |
Sep 11, 2018 | 193.80 | 195.85 | 192.70 | 194.55 | 97,387 | -0.05(-0.03%) |
Sep 10, 2018 | 197.00 | 197.00 | 192.35 | 194.60 | 158,256 | -1.55(-0.79%) |
Sep 07, 2018 | 195.60 | 197.00 | 194.60 | 196.15 | 154,000 | -0.15(-0.08%) |
Sep 06, 2018 | 199.40 | 200.85 | 196.30 | 196.30 | 152,841 | -2.25(-1.13%) |
Sep 05, 2018 | 196.35 | 199.40 | 195.65 | 198.55 | 165,208 | +1.80(+0.91%) |
Sep 04, 2018 | 195.00 | 197.00 | 192.35 | 196.75 | 166,504 | +1.75(+0.90%) |
Aug 31, 2018 | 195.00 | 195.00 | 195.00 | 0 | +0.50(+0.26%) | |
Aug 30, 2018 | 195.55 | 196.00 | 194.35 | 194.50 | 107,016 | -0.30(-0.15%) |
Aug 29, 2018 | 194.40 | 195.75 | 193.50 | 194.80 | 97,580 | +0.95(+0.49%) |
Aug 28, 2018 | 195.20 | 196.10 | 193.15 | 193.85 | 77,342 | -0.55(-0.28%) |
Aug 27, 2018 | 194.45 | 196.30 | 193.55 | 194.40 | 99,769 | +0.80(+0.41%) |
Aug 24, 2018 | 192.80 | 193.85 | 191.45 | 193.60 | 84,300 | +1.55(+0.81%) |
Aug 23, 2018 | 193.25 | 193.75 | 191.40 | 192.05 | 107,375 | -1.60(-0.83%) |
Aug 22, 2018 | 193.80 | 194.95 | 193.10 | 193.65 | 153,588 | +0.05(+0.03%) |
Aug 21, 2018 | 189.95 | 193.75 | 189.75 | 193.60 | 184,394 | +4.65(+2.46%) |
Aug 20, 2018 | 187.95 | 190.57 | 187.25 | 188.95 | 133,213 | +1.75(+0.93%) |
Aug 17, 2018 | 187.60 | 188.70 | 182.05 | 187.20 | 249,400 | -2.20(-1.16%) |
Aug 16, 2018 | 183.00 | 191.72 | 182.70 | 189.40 | 308,626 | +9.05(+5.02%) |
Aug 15, 2018 | 181.30 | 182.00 | 176.75 | 180.35 | 178,632 | -0.90(-0.50%) |
Aug 14, 2018 | 180.90 | 183.85 | 180.90 | 181.25 | 260,600 | +1.15(+0.64%) |
Aug 13, 2018 | 180.50 | 181.45 | 179.95 | 180.10 | 122,906 | -0.05(-0.03%) |
Aug 10, 2018 | 180.70 | 181.50 | 179.95 | 180.15 | 105,200 | -1.75(-0.96%) |
Aug 09, 2018 | 182.15 | 183.45 | 181.15 | 181.90 | 102,080 | -0.05(-0.03%) |
Aug 08, 2018 | 181.10 | 182.15 | 179.90 | 181.95 | 97,608 | +1.95(+1.08%) |
Aug 07, 2018 | 181.55 | 182.50 | 178.50 | 180.00 | 108,820 | -1.55(-0.85%) |
Aug 06, 2018 | 176.75 | 181.65 | 176.75 | 181.55 | 156,960 | +4.50(+2.54%) |
Aug 03, 2018 | 177.20 | 178.20 | 174.95 | 177.05 | 78,600 | -0.20(-0.11%) |
Aug 02, 2018 | 174.45 | 177.70 | 174.45 | 177.25 | 98,147 | +1.85(+1.05%) |
Aug 01, 2018 | 175.55 | 176.40 | 173.55 | 175.40 | 94,929 | +0.20(+0.11%) |
Jul 31, 2018 | 172.10 | 176.10 | 170.95 | 175.20 | 191,110 | +4.20(+2.46%) |
Jul 30, 2018 | 175.85 | 177.60 | 170.68 | 171.00 | 170,962 | -5.15(-2.92%) |
Jul 27, 2018 | 177.60 | 177.60 | 174.80 | 176.15 | 88,800 | -0.75(-0.42%) |
Jul 26, 2018 | 176.90 | 178.10 | 176.40 | 176.90 | 136,446 | -0.15(-0.08%) |
Jul 25, 2018 | 175.35 | 177.10 | 174.65 | 177.05 | 85,092 | +1.45(+0.83%) |
Jul 24, 2018 | 179.30 | 179.30 | 174.75 | 175.60 | 78,871 | -2.85(-1.60%) |
Jul 23, 2018 | 179.30 | 179.65 | 178.25 | 178.45 | 75,320 | -1.10(-0.61%) |
Jul 20, 2018 | 179.10 | 180.00 | 177.95 | 179.55 | 88,748 | +1.05(+0.59%) |
Jul 19, 2018 | 178.25 | 179.82 | 177.00 | 178.50 | 164,703 | +0.20(+0.11%) |
Jul 18, 2018 | 178.50 | 179.25 | 176.35 | 178.30 | 144,707 | -0.65(-0.36%) |
Jul 17, 2018 | 177.55 | 180.55 | 176.85 | 178.95 | 156,370 | +0.85(+0.48%) |
Jul 16, 2018 | 180.10 | 180.90 | 178.00 | 178.10 | 105,226 | -0.25(-0.14%) |
Jul 13, 2018 | 178.90 | 179.25 | 177.60 | 178.35 | 78,219 | -0.85(-0.47%) |
Jul 12, 2018 | 178.25 | 179.75 | 177.00 | 179.20 | 117,855 | +1.85(+1.04%) |
Jul 11, 2018 | 174.00 | 178.05 | 173.80 | 177.35 | 130,252 | +2.30(+1.31%) |
Jul 10, 2018 | 177.05 | 178.40 | 174.05 | 175.05 | 139,740 | -1.90(-1.07%) |
Jul 09, 2018 | 178.85 | 178.85 | 175.30 | 176.95 | 107,481 | -0.70(-0.39%) |
Jul 06, 2018 | 173.40 | 178.30 | 173.40 | 177.65 | 165,552 | +3.85(+2.22%) |
Jul 05, 2018 | 173.25 | 174.00 | 171.65 | 173.80 | 117,080 | +0.90(+0.52%) |
Jul 03, 2018 | 172.90 | 172.90 | 172.90 | 0 | +2.25(+1.32%) |