Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 162.71 | 163.46 | 161.13 | 162.57 | 10,627,365 | -1.54(-0.94%) |
Sep 27, 2018 | 164.18 | 164.83 | 162.73 | 164.11 | 12,856,936 | +0.91(+0.56%) |
Sep 26, 2018 | 163.32 | 165.17 | 162.68 | 163.21 | 13,768,717 | +1.13(+0.70%) |
Sep 25, 2018 | 161.87 | 163.25 | 160.67 | 162.07 | 9,712,021 | +1.07(+0.67%) |
Sep 24, 2018 | 160.65 | 161.23 | 157.98 | 161.00 | 13,297,853 | -1.45(-0.89%) |
Sep 21, 2018 | 167.21 | 167.59 | 162.32 | 162.45 | 22,378,740 | -1.23(-0.75%) |
Sep 20, 2018 | 164.68 | 165.48 | 162.53 | 163.68 | 23,121,250 | +3.21(+2.00%) |
Sep 19, 2018 | 156.71 | 160.97 | 156.71 | 160.47 | 23,329,224 | +5.90(+3.82%) |
Sep 18, 2018 | 154.80 | 157.29 | 153.46 | 154.57 | 27,597,216 | -2.21(-1.41%) |
Sep 17, 2018 | 159.36 | 159.51 | 156.19 | 156.78 | 20,659,578 | -5.77(-3.55%) |
Sep 14, 2018 | 165.65 | 165.77 | 161.21 | 162.56 | 23,732,496 | -0.78(-0.48%) |
Sep 13, 2018 | 163.22 | 165.00 | 161.84 | 163.33 | 26,027,478 | +4.02(+2.52%) |
Sep 12, 2018 | 156.10 | 160.66 | 154.11 | 159.32 | 32,919,376 | +3.95(+2.54%) |
Sep 11, 2018 | 151.15 | 156.35 | 150.82 | 155.37 | 26,247,796 | +1.09(+0.70%) |
Sep 10, 2018 | 156.49 | 158.59 | 152.94 | 154.29 | 39,607,152 | -5.93(-3.70%) |
Sep 07, 2018 | 157.83 | 162.43 | 157.39 | 160.22 | 19,713,790 | +2.47(+1.56%) |
Sep 06, 2018 | 161.98 | 164.27 | 156.56 | 157.75 | 33,489,438 | -4.30(-2.66%) |
Sep 05, 2018 | 165.26 | 166.05 | 159.88 | 162.05 | 36,168,428 | -6.13(-3.64%) |
Sep 04, 2018 | 171.20 | 171.64 | 166.76 | 168.18 | 23,762,730 | -4.51(-2.61%) |
Aug 31, 2018 | 172.69 | 172.69 | 172.69 | 0 | +0.41(+0.24%) | |
Aug 30, 2018 | 174.98 | 175.74 | 171.81 | 172.28 | 17,309,046 | -3.85(-2.18%) |
Aug 29, 2018 | 176.97 | 177.28 | 174.48 | 176.13 | 12,064,089 | +0.31(+0.17%) |
Aug 28, 2018 | 179.73 | 179.96 | 175.15 | 175.83 | 15,516,320 | -2.43(-1.36%) |
Aug 27, 2018 | 174.75 | 178.48 | 173.88 | 178.25 | 23,840,780 | +6.33(+3.68%) |
Aug 24, 2018 | 172.68 | 174.03 | 170.16 | 171.92 | 30,852,032 | +1.97(+1.16%) |
Aug 23, 2018 | 182.52 | 184.03 | 169.63 | 169.94 | 79,854,560 | -5.55(-3.16%) |
Aug 22, 2018 | 175.79 | 177.36 | 173.17 | 175.49 | 27,456,052 | -0.07(-0.04%) |
Aug 21, 2018 | 175.27 | 177.29 | 174.62 | 175.56 | 20,588,132 | +1.61(+0.92%) |
Aug 20, 2018 | 172.90 | 176.49 | 172.05 | 173.95 | 26,244,006 | +3.46(+2.03%) |
Aug 17, 2018 | 170.23 | 171.89 | 166.15 | 170.49 | 25,027,270 | +0.78(+0.46%) |
Aug 16, 2018 | 170.04 | 173.37 | 169.29 | 169.71 | 34,717,192 | +2.13(+1.27%) |
Aug 15, 2018 | 164.89 | 167.60 | 163.20 | 167.58 | 41,824,668 | -2.66(-1.57%) |
Aug 14, 2018 | 172.82 | 173.86 | 168.50 | 170.24 | 39,021,048 | -5.08(-2.90%) |
Aug 13, 2018 | 177.27 | 178.25 | 174.65 | 175.32 | 14,875,975 | -2.30(-1.29%) |
Aug 10, 2018 | 173.24 | 178.06 | 172.43 | 177.62 | 22,345,498 | +2.78(+1.59%) |
Aug 09, 2018 | 176.93 | 178.23 | 174.41 | 174.84 | 35,689,620 | -0.32(-0.19%) |
Aug 08, 2018 | 177.61 | 177.79 | 174.21 | 175.16 | 21,428,532 | -2.37(-1.33%) |
Aug 07, 2018 | 177.90 | 180.57 | 177.36 | 177.53 | 20,891,764 | +1.28(+0.73%) |
Aug 06, 2018 | 178.30 | 178.46 | 175.14 | 176.25 | 35,890,584 | -2.19(-1.23%) |
Aug 03, 2018 | 181.71 | 182.05 | 177.69 | 178.44 | 18,429,454 | -1.74(-0.96%) |
Aug 02, 2018 | 179.13 | 180.47 | 177.40 | 180.18 | 21,249,816 | -2.63(-1.44%) |
Aug 01, 2018 | 183.53 | 186.55 | 181.52 | 182.81 | 14,560,327 | -1.93(-1.05%) |
Jul 31, 2018 | 183.93 | 186.44 | 181.55 | 184.75 | 17,227,764 | +2.38(+1.30%) |
Jul 30, 2018 | 187.70 | 188.06 | 179.65 | 182.37 | 20,159,264 | -4.54(-2.43%) |
Jul 27, 2018 | 193.50 | 193.67 | 184.45 | 186.91 | 20,184,230 | -4.70(-2.45%) |
Jul 26, 2018 | 190.65 | 193.52 | 190.06 | 191.60 | 14,058,482 | -3.75(-1.92%) |
Jul 25, 2018 | 195.72 | 187.62 | 195.35 | 21,054,312 | +8.86(+4.75%) | |
Jul 24, 2018 | 187.67 | 190.51 | 185.85 | 186.49 | 18,660,410 | +1.93(+1.05%) |
Jul 23, 2018 | 184.70 | 185.32 | 182.35 | 184.56 | 11,138,606 | -0.21(-0.11%) |
Jul 20, 2018 | 186.98 | 186.99 | 184.13 | 184.77 | 12,984,890 | -0.09(-0.05%) |
Jul 19, 2018 | 186.18 | 187.14 | 184.39 | 184.85 | 13,549,662 | -3.40(-1.81%) |
Jul 18, 2018 | 189.90 | 190.67 | 187.41 | 188.26 | 10,940,780 | -1.85(-0.97%) |
Jul 17, 2018 | 186.15 | 190.39 | 185.41 | 190.10 | 13,441,711 | +2.28(+1.21%) |
Jul 16, 2018 | 187.06 | 188.83 | 186.64 | 187.82 | 12,366,598 | +0.31(+0.16%) |
Jul 13, 2018 | 189.07 | 189.57 | 186.79 | 187.52 | 12,726,718 | -0.13(-0.07%) |
Jul 12, 2018 | 188.24 | 190.03 | 187.54 | 187.65 | 17,648,118 | +2.71(+1.47%) |
Jul 11, 2018 | 186.10 | 187.48 | 184.93 | 184.93 | 16,158,330 | -5.06(-2.66%) |
Jul 10, 2018 | 190.33 | 192.54 | 188.94 | 190.00 | 12,741,309 | -0.20(-0.10%) |
Jul 09, 2018 | 191.87 | 192.11 | 188.34 | 190.19 | 15,667,065 | +0.47(+0.25%) |
Jul 06, 2018 | 183.54 | 189.94 | 183.09 | 189.72 | 17,264,624 | +5.32(+2.88%) |
Jul 05, 2018 | 184.69 | 184.95 | 180.47 | 184.40 | 18,654,066 | +2.10(+1.15%) |
Jul 03, 2018 | 182.30 | 182.30 | 182.30 | 0 | -1.59(-0.86%) |