Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 193.68 | 197.17 | 192.91 | 196.72 | 3,525,733 | +1.79(+0.92%) |
Sep 27, 2018 | 192.10 | 195.19 | 191.72 | 194.92 | 2,371,778 | +3.70(+1.94%) |
Sep 26, 2018 | 190.91 | 192.70 | 189.70 | 191.22 | 2,388,762 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.03 | 188.74 | 190.34 | 3,243,608 | -1.64(-0.86%) |
Sep 24, 2018 | 189.79 | 192.38 | 189.46 | 191.99 | 3,005,797 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.48 | 191.03 | 3,912,235 | +0.85(+0.45%) |
Sep 20, 2018 | 189.12 | 190.47 | 189.08 | 190.18 | 2,646,465 | +2.02(+1.07%) |
Sep 19, 2018 | 189.32 | 190.55 | 186.95 | 188.16 | 3,001,999 | -0.83(-0.44%) |
Sep 18, 2018 | 187.12 | 190.39 | 185.15 | 188.99 | 4,702,457 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.52 | 184.03 | 186.88 | 6,915,176 | +2.58(+1.40%) |
Sep 14, 2018 | 182.85 | 184.84 | 182.18 | 184.31 | 2,495,802 | +1.80(+0.98%) |
Sep 13, 2018 | 177.24 | 182.70 | 176.53 | 182.51 | 3,160,182 | +5.97(+3.38%) |
Sep 12, 2018 | 174.82 | 176.98 | 173.64 | 176.54 | 2,098,737 | +1.91(+1.09%) |
Sep 11, 2018 | 175.70 | 175.70 | 172.87 | 174.63 | 1,697,621 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.04 | 1,935,483 | -2.11(-1.18%) |
Sep 07, 2018 | 175.28 | 178.68 | 175.05 | 178.15 | 2,387,082 | +3.22(+1.84%) |
Sep 06, 2018 | 174.26 | 175.34 | 171.84 | 174.93 | 2,871,416 | +0.24(+0.14%) |
Sep 05, 2018 | 175.83 | 176.50 | 171.71 | 174.69 | 4,231,626 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.30 | 175.77 | 2,221,131 | -2.14(-1.21%) |
Aug 31, 2018 | 177.91 | 177.91 | 177.91 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.88 | 180.65 | 179.09 | 179.29 | 2,376,982 | -0.62(-0.35%) |
Aug 29, 2018 | 177.88 | 180.38 | 177.58 | 179.91 | 2,649,151 | +2.36(+1.33%) |
Aug 28, 2018 | 177.32 | 177.95 | 175.79 | 177.55 | 1,928,584 | +0.91(+0.51%) |
Aug 27, 2018 | 175.70 | 177.58 | 175.56 | 176.65 | 1,762,603 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.52 | 174.70 | 175.44 | 2,399,679 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.71 | 174.81 | 175.51 | 1,581,789 | -0.53(-0.30%) |
Aug 22, 2018 | 175.13 | 176.73 | 173.60 | 176.04 | 2,357,906 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.16 | 175.46 | 175.75 | 2,780,328 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,763 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.89 | 177.00 | 177.91 | 1,911,549 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.29 | 177.77 | 2,778,838 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.98 | 175.21 | 3,093,495 | +0.17(+0.10%) |
Aug 14, 2018 | 171.23 | 175.28 | 171.23 | 175.04 | 4,425,679 | +3.34(+1.95%) |
Aug 13, 2018 | 173.24 | 173.64 | 170.16 | 171.69 | 2,207,504 | -1.44(-0.83%) |
Aug 10, 2018 | 172.96 | 175.90 | 172.05 | 173.13 | 4,702,389 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.76 | 174.68 | 175.15 | 3,156,574 | -3.82(-2.13%) |
Aug 08, 2018 | 178.22 | 179.76 | 175.73 | 178.97 | 6,070,112 | +1.12(+0.63%) |
Aug 07, 2018 | 178.45 | 179.81 | 176.65 | 177.84 | 3,852,198 | +0.39(+0.22%) |
Aug 06, 2018 | 178.35 | 178.60 | 176.12 | 177.46 | 2,341,606 | -1.31(-0.73%) |
Aug 03, 2018 | 179.11 | 182.66 | 178.45 | 178.77 | 3,019,395 | +0.33(+0.18%) |
Aug 02, 2018 | 174.97 | 178.72 | 174.05 | 178.44 | 5,369,157 | +5.64(+3.26%) |
Aug 01, 2018 | 169.93 | 178.16 | 168.68 | 172.80 | 6,626,631 | +3.31(+1.96%) |
Jul 31, 2018 | 167.78 | 171.60 | 167.20 | 169.49 | 3,015,949 | +2.48(+1.48%) |
Jul 30, 2018 | 167.37 | 168.28 | 165.97 | 167.01 | 1,840,442 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.21 | 166.54 | 167.44 | 2,119,357 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.20 | 166.90 | 168.09 | 2,129,655 | +0.42(+0.25%) |
Jul 25, 2018 | 167.12 | 167.72 | 163.93 | 167.67 | 2,876,910 | +1.01(+0.61%) |
Jul 24, 2018 | 167.64 | 169.05 | 166.06 | 166.66 | 1,600,056 | -0.94(-0.56%) |
Jul 23, 2018 | 168.36 | 169.29 | 167.20 | 167.60 | 1,775,238 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.53 | 164.65 | 168.23 | 3,384,455 | +2.07(+1.24%) |
Jul 19, 2018 | 168.08 | 168.68 | 164.60 | 166.16 | 3,693,173 | -1.75(-1.04%) |
Jul 18, 2018 | 161.35 | 169.54 | 161.27 | 167.91 | 5,730,800 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,438 | -1.55(-0.95%) |
Jul 16, 2018 | 163.50 | 163.70 | 162.73 | 162.81 | 1,537,097 | -0.70(-0.43%) |
Jul 13, 2018 | 162.89 | 164.12 | 162.88 | 163.50 | 741,431 | +0.12(+0.07%) |
Jul 12, 2018 | 162.55 | 164.22 | 161.63 | 163.38 | 2,330,940 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.84 | 162.19 | 162.28 | 1,561,057 | -1.57(-0.96%) |
Jul 10, 2018 | 164.06 | 164.47 | 163.03 | 163.84 | 1,024,930 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,219,007 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.68 | 162.57 | 829,800 | +0.11(+0.07%) |
Jul 05, 2018 | 161.69 | 162.76 | 160.92 | 162.46 | 1,301,250 | +1.63(+1.02%) |
Jul 03, 2018 | 160.82 | 160.82 | 160.82 | 0 | +1.15(+0.72%) |