Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 178.08 | 178.79 | 172.96 | 174.31 | 1,211,568 | -4.94(-2.76%) |
Sep 27, 2018 | 179.91 | 181.64 | 177.94 | 179.25 | 914,185 | +0.21(+0.12%) |
Sep 26, 2018 | 181.09 | 182.13 | 178.62 | 179.04 | 723,584 | -2.36(-1.30%) |
Sep 25, 2018 | 182.88 | 183.27 | 180.22 | 181.40 | 795,672 | -1.43(-0.78%) |
Sep 24, 2018 | 183.36 | 183.73 | 182.24 | 182.83 | 500,831 | -1.28(-0.70%) |
Sep 21, 2018 | 187.81 | 187.81 | 183.30 | 184.11 | 1,092,467 | -3.17(-1.69%) |
Sep 20, 2018 | 188.47 | 191.36 | 186.81 | 187.28 | 616,958 | -0.58(-0.31%) |
Sep 19, 2018 | 186.66 | 190.12 | 186.66 | 187.87 | 440,688 | +0.74(+0.39%) |
Sep 18, 2018 | 185.31 | 187.81 | 185.31 | 187.13 | 450,244 | +2.15(+1.16%) |
Sep 17, 2018 | 185.85 | 187.05 | 184.41 | 184.98 | 553,977 | -0.87(-0.47%) |
Sep 14, 2018 | 185.37 | 186.71 | 184.41 | 185.85 | 350,412 | +0.83(+0.45%) |
Sep 13, 2018 | 185.30 | 187.73 | 183.56 | 185.02 | 568,549 | +1.07(+0.58%) |
Sep 12, 2018 | 184.53 | 184.84 | 182.02 | 183.95 | 518,423 | -0.47(-0.25%) |
Sep 11, 2018 | 181.25 | 185.24 | 180.60 | 184.42 | 1,012,673 | +1.88(+1.03%) |
Sep 10, 2018 | 187.64 | 187.92 | 180.43 | 182.54 | 1,202,974 | -5.48(-2.91%) |
Sep 07, 2018 | 189.28 | 190.79 | 187.65 | 188.02 | 494,146 | -1.95(-1.03%) |
Sep 06, 2018 | 191.82 | 192.99 | 188.44 | 189.97 | 415,541 | -1.25(-0.65%) |
Sep 05, 2018 | 190.38 | 192.17 | 189.45 | 191.22 | 537,681 | +0.85(+0.45%) |
Sep 04, 2018 | 189.17 | 191.13 | 186.81 | 190.37 | 947,001 | -0.01(-0.01%) |
Aug 31, 2018 | 190.38 | 190.38 | 190.38 | 0 | -4.47(-2.30%) | |
Aug 30, 2018 | 197.50 | 198.04 | 194.38 | 194.85 | 712,143 | -2.93(-1.48%) |
Aug 29, 2018 | 196.33 | 198.18 | 194.86 | 197.78 | 532,939 | +1.04(+0.53%) |
Aug 28, 2018 | 199.07 | 200.43 | 196.31 | 196.74 | 691,492 | -2.32(-1.17%) |
Aug 27, 2018 | 197.84 | 201.60 | 196.80 | 199.07 | 588,611 | +2.40(+1.22%) |
Aug 24, 2018 | 194.83 | 196.83 | 194.20 | 196.67 | 398,426 | +2.29(+1.18%) |
Aug 23, 2018 | 196.76 | 197.72 | 194.21 | 194.37 | 677,618 | -2.35(-1.20%) |
Aug 22, 2018 | 195.18 | 197.50 | 194.53 | 196.72 | 469,477 | +1.54(+0.79%) |
Aug 21, 2018 | 194.07 | 196.82 | 194.07 | 195.19 | 582,033 | +1.20(+0.62%) |
Aug 20, 2018 | 194.02 | 194.82 | 193.39 | 193.98 | 353,190 | -0.04(-0.02%) |
Aug 17, 2018 | 194.01 | 195.11 | 193.16 | 194.02 | 343,391 | +0.47(+0.24%) |
Aug 16, 2018 | 194.96 | 195.93 | 193.35 | 193.55 | 499,016 | -0.50(-0.26%) |
Aug 15, 2018 | 193.06 | 194.30 | 190.90 | 194.05 | 886,297 | +0.27(+0.14%) |
Aug 14, 2018 | 192.36 | 194.93 | 192.22 | 193.78 | 529,662 | +1.67(+0.87%) |
Aug 13, 2018 | 191.14 | 192.70 | 190.68 | 192.11 | 618,795 | +0.83(+0.43%) |
Aug 10, 2018 | 192.80 | 193.45 | 190.85 | 191.28 | 901,691 | -3.24(-1.67%) |
Aug 09, 2018 | 195.84 | 198.83 | 194.27 | 194.52 | 621,625 | -1.84(-0.93%) |
Aug 08, 2018 | 199.45 | 200.21 | 195.87 | 196.35 | 583,947 | -2.96(-1.49%) |
Aug 07, 2018 | 199.04 | 201.94 | 198.17 | 199.31 | 882,390 | +1.19(+0.60%) |
Aug 06, 2018 | 197.80 | 199.38 | 196.96 | 198.13 | 567,128 | +0.32(+0.16%) |
Aug 03, 2018 | 195.30 | 199.07 | 195.30 | 197.80 | 734,913 | +2.10(+1.07%) |
Aug 02, 2018 | 192.43 | 198.07 | 190.96 | 195.70 | 1,163,942 | +2.97(+1.54%) |
Aug 01, 2018 | 190.82 | 193.16 | 190.06 | 192.73 | 1,251,414 | +2.13(+1.12%) |
Jul 31, 2018 | 193.65 | 194.01 | 186.32 | 190.60 | 1,309,010 | -2.18(-1.13%) |
Jul 30, 2018 | 195.93 | 197.20 | 188.94 | 192.78 | 1,600,329 | -3.82(-1.94%) |
Jul 27, 2018 | 197.84 | 201.22 | 195.38 | 196.60 | 1,642,987 | -1.10(-0.56%) |
Jul 26, 2018 | 215.09 | 215.09 | 194.06 | 197.70 | 2,454,038 | -15.39(-7.22%) |
Jul 25, 2018 | 213.43 | 214.96 | 208.48 | 213.09 | 997,759 | -1.19(-0.56%) |
Jul 24, 2018 | 214.63 | 216.23 | 212.98 | 214.28 | 510,847 | +0.50(+0.23%) |
Jul 23, 2018 | 213.46 | 214.93 | 212.87 | 213.78 | 364,824 | -0.52(-0.24%) |
Jul 20, 2018 | 215.06 | 216.42 | 213.93 | 214.30 | 406,725 | -1.58(-0.73%) |
Jul 19, 2018 | 215.09 | 216.43 | 214.35 | 215.88 | 465,270 | +0.08(+0.04%) |
Jul 18, 2018 | 216.26 | 217.63 | 214.81 | 215.80 | 387,931 | +0.42(+0.20%) |
Jul 17, 2018 | 214.09 | 217.08 | 213.94 | 215.38 | 447,966 | +0.41(+0.19%) |
Jul 16, 2018 | 217.44 | 218.21 | 212.57 | 214.97 | 398,581 | -1.82(-0.84%) |
Jul 13, 2018 | 218.02 | 215.52 | 216.78 | 290,363 | +1.08(+0.50%) | |
Jul 12, 2018 | 218.12 | 218.36 | 213.68 | 215.71 | 351,469 | -0.52(-0.24%) |
Jul 11, 2018 | 214.14 | 217.74 | 212.69 | 216.22 | 643,035 | +0.22(+0.10%) |
Jul 10, 2018 | 216.50 | 217.40 | 213.76 | 216.00 | 406,618 | -1.35(-0.62%) |
Jul 09, 2018 | 218.41 | 218.41 | 215.62 | 217.35 | 409,820 | -0.09(-0.04%) |
Jul 06, 2018 | 215.17 | 218.87 | 215.17 | 217.44 | 251,128 | +1.43(+0.66%) |
Jul 05, 2018 | 215.92 | 217.00 | 212.26 | 216.00 | 493,497 | +0.64(+0.30%) |
Jul 03, 2018 | 215.36 | 215.36 | 215.36 | 0 | +2.80(+1.32%) |