Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.41 | 178.00 | 175.34 | 177.76 | 644,885 | -0.68(-0.38%) |
Sep 27, 2018 | 177.85 | 179.48 | 177.50 | 178.44 | 315,912 | -0.06(-0.03%) |
Sep 26, 2018 | 176.61 | 180.86 | 176.41 | 178.50 | 741,431 | -1.33(-0.74%) |
Sep 25, 2018 | 181.64 | 181.85 | 178.84 | 179.83 | 545,630 | -1.19(-0.66%) |
Sep 24, 2018 | 180.35 | 181.13 | 179.10 | 181.02 | 538,762 | +2.87(+1.61%) |
Sep 21, 2018 | 179.10 | 179.73 | 177.71 | 178.15 | 1,181,038 | -2.89(-1.60%) |
Sep 20, 2018 | 180.76 | 181.58 | 179.48 | 181.04 | 593,511 | +2.31(+1.29%) |
Sep 19, 2018 | 176.50 | 178.95 | 176.12 | 178.74 | 1,114,633 | +2.34(+1.33%) |
Sep 18, 2018 | 174.63 | 177.37 | 174.63 | 176.39 | 726,598 | +3.29(+1.90%) |
Sep 17, 2018 | 174.01 | 174.94 | 172.78 | 173.10 | 608,135 | -1.19(-0.68%) |
Sep 14, 2018 | 173.43 | 174.92 | 172.32 | 174.29 | 1,158,509 | +2.22(+1.29%) |
Sep 13, 2018 | 172.36 | 174.56 | 171.27 | 172.07 | 2,585,963 | +6.27(+3.78%) |
Sep 12, 2018 | 167.70 | 167.80 | 163.27 | 165.80 | 3,273,274 | -7.56(-4.36%) |
Sep 11, 2018 | 172.50 | 173.81 | 171.39 | 173.37 | 645,714 | -2.17(-1.24%) |
Sep 10, 2018 | 177.39 | 177.47 | 174.51 | 175.54 | 1,061,709 | +4.54(+2.65%) |
Sep 07, 2018 | 171.31 | 174.37 | 170.44 | 171.00 | 940,938 | -3.38(-1.94%) |
Sep 06, 2018 | 181.11 | 181.65 | 173.42 | 174.39 | 2,221,395 | -10.09(-5.47%) |
Sep 05, 2018 | 187.01 | 187.34 | 183.60 | 184.47 | 670,236 | -4.12(-2.19%) |
Sep 04, 2018 | 188.19 | 188.99 | 186.56 | 188.60 | 732,492 | -5.27(-2.72%) |
Aug 31, 2018 | 193.86 | 193.86 | 193.86 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 194.17 | 195.56 | 193.56 | 194.00 | 373,176 | -1.53(-0.78%) |
Aug 29, 2018 | 194.36 | 196.25 | 194.30 | 195.54 | 424,698 | +0.12(+0.06%) |
Aug 28, 2018 | 196.29 | 196.71 | 193.76 | 195.41 | 462,804 | -1.80(-0.91%) |
Aug 27, 2018 | 194.91 | 197.81 | 194.27 | 197.21 | 577,708 | +5.30(+2.76%) |
Aug 24, 2018 | 190.69 | 192.09 | 190.53 | 191.91 | 319,322 | +3.25(+1.72%) |
Aug 23, 2018 | 190.82 | 191.19 | 188.48 | 188.65 | 396,244 | -1.20(-0.63%) |
Aug 22, 2018 | 189.22 | 190.18 | 188.34 | 189.85 | 408,145 | +0.30(+0.16%) |
Aug 21, 2018 | 188.91 | 190.61 | 188.61 | 189.55 | 739,388 | +0.94(+0.50%) |
Aug 20, 2018 | 187.98 | 189.04 | 186.74 | 188.61 | 569,368 | +2.00(+1.07%) |
Aug 17, 2018 | 184.12 | 186.88 | 183.32 | 186.60 | 773,080 | -0.46(-0.25%) |
Aug 16, 2018 | 187.45 | 188.71 | 186.51 | 187.06 | 1,322,764 | +0.68(+0.37%) |
Aug 15, 2018 | 190.29 | 190.60 | 185.14 | 186.38 | 1,355,346 | -8.01(-4.12%) |
Aug 14, 2018 | 195.84 | 196.02 | 193.75 | 194.39 | 432,407 | +0.86(+0.44%) |
Aug 13, 2018 | 193.73 | 194.80 | 193.34 | 193.53 | 967,172 | +0.77(+0.40%) |
Aug 10, 2018 | 193.57 | 194.38 | 191.59 | 192.77 | 900,534 | -4.99(-2.52%) |
Aug 09, 2018 | 201.59 | 201.75 | 197.62 | 197.76 | 1,075,430 | -3.62(-1.80%) |
Aug 08, 2018 | 201.99 | 202.67 | 201.28 | 201.38 | 520,229 | -0.53(-0.26%) |
Aug 07, 2018 | 202.83 | 203.27 | 201.35 | 201.91 | 568,605 | -0.01(-0.00%) |
Aug 06, 2018 | 201.37 | 202.10 | 200.79 | 201.92 | 529,949 | -1.14(-0.56%) |
Aug 03, 2018 | 202.38 | 203.20 | 200.76 | 203.06 | 482,421 | -0.98(-0.48%) |
Aug 02, 2018 | 201.07 | 204.33 | 200.62 | 204.04 | 649,281 | +1.81(+0.89%) |
Aug 01, 2018 | 202.33 | 203.62 | 201.13 | 202.24 | 848,824 | -0.09(-0.04%) |
Jul 31, 2018 | 203.41 | 204.50 | 202.29 | 202.32 | 1,229,324 | -0.47(-0.23%) |
Jul 30, 2018 | 204.62 | 204.78 | 201.96 | 202.80 | 732,587 | +1.13(+0.56%) |
Jul 27, 2018 | 205.03 | 205.64 | 200.84 | 201.66 | 973,621 | -3.17(-1.55%) |
Jul 26, 2018 | 204.28 | 205.01 | 202.54 | 204.83 | 1,598,186 | -2.19(-1.06%) |
Jul 25, 2018 | 203.95 | 207.12 | 203.16 | 207.02 | 2,400,675 | +4.98(+2.47%) |
Jul 24, 2018 | 207.49 | 207.87 | 201.53 | 202.04 | 971,501 | -6.69(-3.21%) |
Jul 23, 2018 | 207.59 | 209.57 | 205.16 | 208.73 | 984,203 | +0.92(+0.44%) |
Jul 20, 2018 | 204.89 | 209.38 | 204.89 | 207.82 | 1,458,429 | +4.30(+2.11%) |
Jul 19, 2018 | 203.98 | 204.88 | 202.94 | 203.51 | 891,624 | -2.50(-1.21%) |
Jul 18, 2018 | 201.46 | 206.56 | 201.14 | 206.01 | 3,823,856 | +12.82(+6.64%) |
Jul 17, 2018 | 188.91 | 193.70 | 188.51 | 193.19 | 1,463,798 | +4.03(+2.13%) |
Jul 16, 2018 | 188.96 | 190.17 | 188.49 | 189.16 | 1,220,156 | +0.84(+0.45%) |
Jul 13, 2018 | 189.39 | 189.39 | 187.74 | 188.32 | 447,643 | -0.13(-0.07%) |
Jul 12, 2018 | 186.06 | 188.49 | 185.56 | 188.45 | 661,286 | +5.43(+2.96%) |
Jul 11, 2018 | 185.97 | 186.72 | 182.78 | 183.03 | 891,113 | -5.52(-2.93%) |
Jul 10, 2018 | 189.53 | 189.74 | 187.72 | 188.55 | 1,033,654 | +0.30(+0.16%) |
Jul 09, 2018 | 189.07 | 189.30 | 186.67 | 188.25 | 1,314,342 | +1.69(+0.91%) |
Jul 06, 2018 | 183.59 | 187.05 | 183.57 | 186.55 | 402,273 | +1.26(+0.68%) |
Jul 05, 2018 | 185.00 | 185.94 | 183.91 | 185.30 | 572,145 | +4.27(+2.36%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | -3.57(-1.94%) |