Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 179.11 | 181.20 | 179.03 | 179.72 | 4,571,419 | +0.27(+0.15%) |
Sep 27, 2018 | 180.03 | 180.31 | 178.44 | 179.46 | 3,709,025 | -0.59(-0.33%) |
Sep 26, 2018 | 180.97 | 181.45 | 179.79 | 180.05 | 3,418,415 | +0.05(+0.03%) |
Sep 25, 2018 | 181.19 | 181.59 | 179.42 | 179.99 | 5,121,177 | -0.46(-0.25%) |
Sep 24, 2018 | 183.52 | 183.79 | 180.43 | 180.45 | 5,328,979 | -3.82(-2.07%) |
Sep 21, 2018 | 183.33 | 184.51 | 182.64 | 184.27 | 11,236,871 | +1.15(+0.63%) |
Sep 20, 2018 | 183.64 | 184.46 | 183.07 | 183.12 | 4,633,977 | -0.54(-0.29%) |
Sep 19, 2018 | 183.93 | 184.51 | 182.77 | 183.66 | 2,972,625 | +0.57(+0.31%) |
Sep 18, 2018 | 181.01 | 183.70 | 180.60 | 183.08 | 5,000,486 | +2.27(+1.26%) |
Sep 17, 2018 | 181.40 | 182.23 | 180.69 | 180.81 | 3,543,816 | -0.58(-0.32%) |
Sep 14, 2018 | 182.36 | 182.66 | 180.07 | 181.39 | 4,175,041 | -0.33(-0.18%) |
Sep 13, 2018 | 183.45 | 183.45 | 181.07 | 181.72 | 5,395,262 | -2.19(-1.19%) |
Sep 12, 2018 | 185.69 | 186.91 | 182.99 | 183.92 | 6,533,965 | -1.62(-0.87%) |
Sep 11, 2018 | 184.80 | 186.24 | 183.50 | 185.54 | 6,874,378 | +2.74(+1.50%) |
Sep 10, 2018 | 180.57 | 183.60 | 180.57 | 182.80 | 6,438,586 | +3.87(+2.16%) |
Sep 07, 2018 | 178.25 | 179.79 | 178.23 | 178.93 | 4,233,017 | +0.29(+0.17%) |
Sep 06, 2018 | 177.50 | 179.67 | 176.82 | 178.63 | 4,023,165 | +1.51(+0.85%) |
Sep 05, 2018 | 177.71 | 179.31 | 176.25 | 177.12 | 4,226,700 | -0.81(-0.45%) |
Sep 04, 2018 | 174.12 | 178.66 | 173.96 | 177.93 | 5,316,273 | +3.74(+2.15%) |
Aug 31, 2018 | 174.19 | 174.19 | 174.19 | 0 | +1.31(+0.76%) | |
Aug 30, 2018 | 174.39 | 174.77 | 172.74 | 172.88 | 3,256,690 | -2.10(-1.20%) |
Aug 29, 2018 | 174.49 | 175.25 | 174.14 | 174.98 | 2,867,878 | +0.64(+0.37%) |
Aug 28, 2018 | 174.62 | 174.72 | 173.18 | 174.34 | 4,073,631 | -0.01(-0.01%) |
Aug 27, 2018 | 175.08 | 175.18 | 173.66 | 174.35 | 2,920,988 | +0.59(+0.34%) |
Aug 24, 2018 | 172.94 | 174.79 | 172.64 | 173.76 | 3,538,413 | +0.98(+0.57%) |
Aug 23, 2018 | 172.11 | 173.85 | 171.89 | 172.78 | 4,164,622 | +1.03(+0.60%) |
Aug 22, 2018 | 173.33 | 175.70 | 171.47 | 171.75 | 5,800,477 | -1.09(-0.63%) |
Aug 21, 2018 | 171.63 | 173.28 | 171.26 | 172.84 | 4,776,510 | +1.99(+1.16%) |
Aug 20, 2018 | 169.05 | 171.29 | 168.67 | 170.85 | 3,425,278 | +2.05(+1.21%) |
Aug 17, 2018 | 168.84 | 169.17 | 168.16 | 168.80 | 4,501,708 | +0.15(+0.09%) |
Aug 16, 2018 | 167.47 | 169.26 | 167.22 | 168.66 | 6,591,946 | +1.21(+0.72%) |
Aug 15, 2018 | 165.51 | 167.61 | 164.95 | 167.45 | 7,007,838 | +0.77(+0.46%) |
Aug 14, 2018 | 168.47 | 169.17 | 165.10 | 166.68 | 13,306,906 | -0.90(-0.54%) |
Aug 13, 2018 | 169.44 | 170.56 | 167.46 | 167.58 | 6,124,863 | -1.87(-1.10%) |
Aug 10, 2018 | 170.34 | 170.85 | 168.87 | 169.44 | 3,328,377 | -1.54(-0.90%) |
Aug 09, 2018 | 171.77 | 172.41 | 170.94 | 170.98 | 2,856,736 | +0.05(+0.03%) |
Aug 08, 2018 | 170.43 | 171.70 | 170.31 | 170.93 | 2,521,694 | +0.84(+0.49%) |
Aug 07, 2018 | 169.49 | 170.22 | 168.87 | 170.09 | 3,536,112 | +1.17(+0.70%) |
Aug 06, 2018 | 168.86 | 169.24 | 168.42 | 168.92 | 2,912,768 | +0.04(+0.03%) |
Aug 03, 2018 | 169.21 | 169.53 | 168.54 | 168.87 | 2,675,329 | -0.02(-0.01%) |
Aug 02, 2018 | 168.41 | 169.05 | 167.07 | 168.89 | 4,105,165 | -0.55(-0.33%) |
Aug 01, 2018 | 169.93 | 170.69 | 168.84 | 169.44 | 3,576,291 | -1.05(-0.62%) |
Jul 31, 2018 | 170.64 | 170.94 | 169.94 | 170.50 | 3,239,011 | +0.21(+0.12%) |
Jul 30, 2018 | 169.64 | 170.54 | 169.53 | 170.29 | 2,700,727 | +0.12(+0.07%) |
Jul 27, 2018 | 172.82 | 173.06 | 169.77 | 170.17 | 4,485,141 | -1.95(-1.13%) |
Jul 26, 2018 | 173.96 | 174.47 | 171.70 | 172.12 | 4,958,417 | -1.38(-0.80%) |
Jul 25, 2018 | 173.84 | 174.61 | 171.83 | 173.50 | 5,077,973 | -0.85(-0.49%) |
Jul 24, 2018 | 175.68 | 176.31 | 173.80 | 174.35 | 5,859,896 | -0.21(-0.12%) |
Jul 23, 2018 | 175.56 | 174.28 | 174.56 | 2,623,129 | -0.19(-0.11%) | |
Jul 20, 2018 | 174.43 | 175.88 | 174.21 | 174.75 | 4,134,019 | -0.16(-0.09%) |
Jul 19, 2018 | 173.41 | 175.43 | 173.11 | 174.91 | 4,276,140 | +1.43(+0.83%) |
Jul 18, 2018 | 173.52 | 174.29 | 172.80 | 173.47 | 4,388,228 | -0.11(-0.06%) |
Jul 17, 2018 | 171.45 | 173.87 | 171.45 | 173.59 | 5,401,918 | +1.92(+1.12%) |
Jul 16, 2018 | 171.89 | 171.96 | 170.81 | 171.67 | 2,931,545 | +0.16(+0.10%) |
Jul 13, 2018 | 171.31 | 172.58 | 171.31 | 171.51 | 2,678,021 | +0.64(+0.37%) |
Jul 12, 2018 | 171.08 | 171.32 | 170.05 | 170.87 | 3,138,607 | +0.86(+0.51%) |
Jul 11, 2018 | 170.24 | 170.70 | 169.14 | 170.00 | 3,832,357 | -0.57(-0.33%) |
Jul 10, 2018 | 169.67 | 170.70 | 169.51 | 170.57 | 3,291,277 | +1.32(+0.78%) |
Jul 09, 2018 | 168.93 | 169.80 | 168.42 | 169.25 | 2,979,926 | +1.38(+0.82%) |
Jul 06, 2018 | 167.96 | 168.62 | 166.55 | 167.87 | 2,957,155 | +0.06(+0.04%) |
Jul 05, 2018 | 167.88 | 168.10 | 166.71 | 167.81 | 2,722,417 | +0.68(+0.41%) |
Jul 03, 2018 | 167.13 | 167.13 | 167.13 | 0 | -0.34(-0.21%) |