Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 173.81 | 174.02 | 172.33 | 172.76 | 3,885,364 | -1.33(-0.77%) |
Sep 27, 2018 | 172.86 | 175.18 | 172.39 | 174.10 | 3,084,348 | +1.72(+1.00%) |
Sep 26, 2018 | 171.93 | 174.09 | 171.93 | 172.38 | 2,594,842 | +0.31(+0.18%) |
Sep 25, 2018 | 173.59 | 174.10 | 171.90 | 172.07 | 3,066,970 | -0.62(-0.36%) |
Sep 24, 2018 | 170.46 | 173.08 | 170.11 | 172.70 | 3,169,982 | +1.76(+1.03%) |
Sep 21, 2018 | 171.40 | 172.20 | 170.16 | 170.94 | 8,775,606 | +0.00(+0.00%) |
Sep 20, 2018 | 169.69 | 171.06 | 169.20 | 170.94 | 2,669,678 | +1.58(+0.94%) |
Sep 19, 2018 | 168.93 | 170.35 | 168.00 | 169.35 | 2,645,311 | +0.72(+0.43%) |
Sep 18, 2018 | 167.04 | 169.91 | 166.02 | 168.64 | 2,378,452 | +1.28(+0.76%) |
Sep 17, 2018 | 166.93 | 167.90 | 166.28 | 167.36 | 2,339,787 | +0.19(+0.11%) |
Sep 14, 2018 | 169.72 | 170.37 | 166.69 | 167.17 | 3,004,672 | -1.96(-1.16%) |
Sep 13, 2018 | 166.89 | 169.26 | 166.19 | 169.13 | 3,322,733 | +2.86(+1.72%) |
Sep 12, 2018 | 166.42 | 167.94 | 165.14 | 166.27 | 2,560,005 | +0.03(+0.02%) |
Sep 11, 2018 | 167.52 | 169.19 | 166.08 | 166.25 | 4,062,718 | -2.53(-1.50%) |
Sep 10, 2018 | 164.49 | 169.76 | 163.68 | 168.77 | 5,172,521 | +5.17(+3.16%) |
Sep 07, 2018 | 162.88 | 164.65 | 162.31 | 163.60 | 3,124,417 | +0.12(+0.08%) |
Sep 06, 2018 | 164.65 | 165.51 | 162.62 | 163.48 | 2,156,881 | -1.33(-0.81%) |
Sep 05, 2018 | 164.29 | 165.58 | 164.06 | 164.81 | 2,170,517 | +0.85(+0.52%) |
Sep 04, 2018 | 166.06 | 166.48 | 162.79 | 163.96 | 2,751,543 | -2.57(-1.54%) |
Aug 31, 2018 | 166.53 | 166.53 | 166.53 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.34 | 167.26 | 165.60 | 166.98 | 2,390,689 | +0.50(+0.30%) |
Aug 29, 2018 | 164.84 | 166.69 | 164.12 | 166.48 | 2,129,872 | +0.94(+0.57%) |
Aug 28, 2018 | 165.87 | 166.54 | 165.02 | 165.54 | 1,972,927 | +0.02(+0.01%) |
Aug 27, 2018 | 164.62 | 165.56 | 164.01 | 165.52 | 2,441,373 | +1.63(+1.00%) |
Aug 24, 2018 | 164.09 | 164.60 | 163.02 | 163.89 | 1,629,880 | +0.03(+0.02%) |
Aug 23, 2018 | 164.50 | 164.81 | 163.04 | 163.85 | 1,621,199 | -1.03(-0.63%) |
Aug 22, 2018 | 164.31 | 165.65 | 163.21 | 164.89 | 2,050,945 | +0.44(+0.27%) |
Aug 21, 2018 | 164.96 | 165.35 | 163.96 | 164.44 | 2,000,293 | -0.21(-0.13%) |
Aug 20, 2018 | 164.93 | 165.44 | 164.08 | 164.65 | 2,097,194 | +0.12(+0.07%) |
Aug 17, 2018 | 163.55 | 165.44 | 162.75 | 164.54 | 2,620,239 | +0.82(+0.50%) |
Aug 16, 2018 | 162.07 | 164.29 | 160.63 | 163.72 | 2,833,685 | +2.08(+1.29%) |
Aug 15, 2018 | 161.28 | 161.82 | 159.68 | 161.64 | 2,295,300 | -0.41(-0.26%) |
Aug 14, 2018 | 162.20 | 163.04 | 161.33 | 162.05 | 1,498,159 | +0.12(+0.08%) |
Aug 13, 2018 | 161.16 | 162.51 | 160.36 | 161.93 | 2,177,991 | +0.98(+0.61%) |
Aug 10, 2018 | 160.01 | 161.57 | 159.15 | 160.94 | 2,137,107 | +0.37(+0.23%) |
Aug 09, 2018 | 161.78 | 162.51 | 160.45 | 160.57 | 3,341,964 | -1.85(-1.14%) |
Aug 08, 2018 | 164.32 | 164.32 | 161.48 | 162.41 | 3,800,275 | -3.48(-2.10%) |
Aug 07, 2018 | 163.65 | 166.31 | 163.61 | 165.89 | 2,838,598 | +2.31(+1.41%) |
Aug 06, 2018 | 163.44 | 165.42 | 162.68 | 163.58 | 2,311,862 | -0.31(-0.19%) |
Aug 03, 2018 | 162.47 | 164.24 | 162.33 | 163.90 | 2,629,134 | +1.33(+0.82%) |
Aug 02, 2018 | 161.12 | 163.42 | 159.54 | 162.56 | 3,019,590 | +0.45(+0.28%) |
Aug 01, 2018 | 162.52 | 163.06 | 161.17 | 162.12 | 3,180,549 | -0.59(-0.36%) |
Jul 31, 2018 | 158.11 | 163.48 | 158.00 | 162.70 | 5,350,049 | +4.90(+3.11%) |
Jul 30, 2018 | 158.52 | 159.11 | 157.23 | 157.80 | 3,605,682 | -1.50(-0.94%) |
Jul 27, 2018 | 162.25 | 162.43 | 156.93 | 159.30 | 4,953,122 | -1.33(-0.83%) |
Jul 26, 2018 | 161.45 | 161.91 | 159.50 | 160.63 | 3,425,621 | +0.84(+0.52%) |
Jul 25, 2018 | 158.62 | 160.15 | 157.91 | 159.80 | 2,523,098 | +1.36(+0.86%) |
Jul 24, 2018 | 158.32 | 159.93 | 157.70 | 158.44 | 2,948,028 | +1.18(+0.75%) |
Jul 23, 2018 | 157.37 | 158.08 | 156.59 | 157.26 | 2,134,564 | -0.43(-0.27%) |
Jul 20, 2018 | 158.51 | 158.51 | 156.86 | 157.69 | 2,803,616 | -1.05(-0.66%) |
Jul 19, 2018 | 159.64 | 157.52 | 158.74 | 3,066,217 | -0.86(-0.54%) | |
Jul 18, 2018 | 159.97 | 160.59 | 158.98 | 159.60 | 2,676,697 | -0.93(-0.58%) |
Jul 17, 2018 | 159.24 | 161.34 | 159.03 | 160.53 | 3,101,379 | -0.80(-0.49%) |
Jul 16, 2018 | 162.01 | 162.72 | 160.68 | 161.32 | 2,204,446 | -0.85(-0.53%) |
Jul 13, 2018 | 162.87 | 162.18 | 2,696,318 | +1.52(+0.94%) | ||
Jul 12, 2018 | 160.75 | 160.81 | 159.46 | 160.66 | 2,720,362 | +0.77(+0.48%) |
Jul 11, 2018 | 161.09 | 161.58 | 159.37 | 159.89 | 2,936,369 | -2.10(-1.30%) |
Jul 10, 2018 | 160.73 | 162.37 | 159.38 | 161.99 | 3,328,375 | +1.26(+0.78%) |
Jul 09, 2018 | 158.52 | 160.92 | 158.25 | 160.73 | 3,701,537 | +2.62(+1.65%) |
Jul 06, 2018 | 156.10 | 158.52 | 155.63 | 158.12 | 3,324,000 | +3.02(+1.95%) |
Jul 05, 2018 | 154.09 | 155.77 | 153.65 | 155.10 | 2,175,800 | +1.37(+0.89%) |
Jul 03, 2018 | 153.73 | 153.73 | 153.73 | 0 | +0.35(+0.23%) |