Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 189.74 | 193.78 | 189.44 | 192.74 | 2,148,200 | +3.00(+1.58%) |
Sep 27, 2018 | 188.00 | 190.00 | 187.50 | 189.74 | 1,373,823 | +3.09(+1.66%) |
Sep 26, 2018 | 182.67 | 189.29 | 182.67 | 186.65 | 1,712,114 | +4.00(+2.19%) |
Sep 25, 2018 | 183.48 | 184.16 | 182.28 | 182.65 | 835,788 | +0.48(+0.26%) |
Sep 24, 2018 | 179.43 | 182.50 | 179.43 | 182.17 | 706,271 | +2.09(+1.16%) |
Sep 21, 2018 | 181.30 | 182.00 | 179.34 | 180.08 | 1,642,000 | -0.44(-0.24%) |
Sep 20, 2018 | 177.39 | 181.38 | 177.39 | 180.52 | 784,813 | +3.92(+2.22%) |
Sep 19, 2018 | 177.34 | 177.55 | 175.80 | 176.60 | 732,151 | -0.52(-0.29%) |
Sep 18, 2018 | 175.88 | 178.46 | 174.23 | 177.12 | 964,893 | +1.32(+0.75%) |
Sep 17, 2018 | 179.00 | 179.59 | 175.47 | 175.80 | 878,076 | -3.21(-1.79%) |
Sep 14, 2018 | 180.51 | 181.88 | 177.77 | 179.01 | 847,200 | -0.85(-0.47%) |
Sep 13, 2018 | 179.37 | 181.11 | 178.01 | 179.86 | 826,253 | +1.52(+0.85%) |
Sep 12, 2018 | 179.46 | 179.98 | 177.09 | 178.34 | 860,811 | -0.27(-0.15%) |
Sep 11, 2018 | 178.93 | 180.25 | 177.34 | 178.61 | 1,077,737 | -0.67(-0.37%) |
Sep 10, 2018 | 180.00 | 180.57 | 177.98 | 179.28 | 797,528 | -0.19(-0.11%) |
Sep 07, 2018 | 178.76 | 180.79 | 177.01 | 179.47 | 1,204,400 | -0.58(-0.32%) |
Sep 06, 2018 | 182.51 | 183.32 | 178.20 | 180.05 | 890,712 | -3.16(-1.72%) |
Sep 05, 2018 | 183.00 | 184.74 | 181.50 | 183.21 | 1,027,888 | -0.10(-0.05%) |
Sep 04, 2018 | 183.23 | 184.59 | 181.67 | 183.31 | 1,370,982 | -1.09(-0.59%) |
Aug 31, 2018 | 184.40 | 184.40 | 184.40 | 0 | -1.63(-0.88%) | |
Aug 30, 2018 | 185.00 | 186.19 | 184.37 | 186.03 | 968,908 | +1.17(+0.63%) |
Aug 29, 2018 | 180.90 | 186.44 | 180.90 | 184.86 | 1,277,514 | +3.99(+2.21%) |
Aug 28, 2018 | 180.36 | 182.22 | 178.83 | 180.87 | 1,257,611 | +1.55(+0.86%) |
Aug 27, 2018 | 177.98 | 179.64 | 177.60 | 179.32 | 825,637 | +2.48(+1.40%) |
Aug 24, 2018 | 176.45 | 177.28 | 175.10 | 176.84 | 905,100 | +0.82(+0.47%) |
Aug 23, 2018 | 177.72 | 177.72 | 174.60 | 176.02 | 681,036 | -1.70(-0.96%) |
Aug 22, 2018 | 176.81 | 178.22 | 176.02 | 177.72 | 616,391 | +0.86(+0.49%) |
Aug 21, 2018 | 175.74 | 178.43 | 175.04 | 176.86 | 919,481 | +1.15(+0.65%) |
Aug 20, 2018 | 176.62 | 176.83 | 173.62 | 175.71 | 946,746 | -0.37(-0.21%) |
Aug 17, 2018 | 174.66 | 177.00 | 173.59 | 176.08 | 981,700 | +1.12(+0.64%) |
Aug 16, 2018 | 174.18 | 176.28 | 173.09 | 174.96 | 732,505 | +1.96(+1.13%) |
Aug 15, 2018 | 174.38 | 175.65 | 171.81 | 173.00 | 907,510 | -2.93(-1.67%) |
Aug 14, 2018 | 175.31 | 177.30 | 175.31 | 175.93 | 566,678 | +0.88(+0.50%) |
Aug 13, 2018 | 175.13 | 176.15 | 174.18 | 175.05 | 810,394 | +0.23(+0.13%) |
Aug 10, 2018 | 174.41 | 175.96 | 173.86 | 174.82 | 568,000 | -0.23(-0.13%) |
Aug 09, 2018 | 175.74 | 177.45 | 174.95 | 175.05 | 837,042 | -0.25(-0.14%) |
Aug 08, 2018 | 177.25 | 178.40 | 175.25 | 175.30 | 903,526 | -2.21(-1.25%) |
Aug 07, 2018 | 175.94 | 178.00 | 175.48 | 177.51 | 1,097,654 | +2.60(+1.49%) |
Aug 06, 2018 | 175.55 | 175.99 | 173.25 | 174.91 | 761,473 | +0.37(+0.21%) |
Aug 03, 2018 | 174.20 | 178.09 | 173.75 | 174.54 | 1,117,900 | -3.35(-1.88%) |
Aug 02, 2018 | 174.59 | 179.86 | 173.51 | 177.89 | 1,684,292 | +0.02(+0.01%) |
Aug 01, 2018 | 175.26 | 177.93 | 174.04 | 177.87 | 1,384,463 | +2.82(+1.61%) |
Jul 31, 2018 | 175.05 | 175.74 | 173.58 | 175.05 | 1,529,430 | +0.63(+0.36%) |
Jul 30, 2018 | 170.65 | 175.34 | 169.97 | 174.42 | 1,534,172 | +2.32(+1.35%) |
Jul 27, 2018 | 175.18 | 176.28 | 169.52 | 172.10 | 1,392,000 | -3.77(-2.14%) |
Jul 26, 2018 | 178.85 | 170.00 | 175.87 | 2,400,476 | -0.94(-0.53%) | |
Jul 25, 2018 | 174.78 | 177.42 | 173.99 | 176.81 | 1,569,933 | +1.93(+1.10%) |
Jul 24, 2018 | 178.44 | 178.67 | 174.39 | 174.88 | 1,704,971 | -1.66(-0.94%) |
Jul 23, 2018 | 176.38 | 178.67 | 177.40 | 176.54 | 1,388,700 | -0.86(-0.48%) |
Jul 20, 2018 | 180.12 | 180.14 | 176.71 | 177.40 | 1,666,374 | -2.72(-1.51%) |
Jul 19, 2018 | 180.13 | 180.93 | 178.52 | 180.12 | 1,080,486 | -1.01(-0.56%) |
Jul 18, 2018 | 182.00 | 182.34 | 180.58 | 181.13 | 1,138,482 | -1.46(-0.80%) |
Jul 17, 2018 | 180.58 | 183.39 | 179.82 | 182.59 | 1,133,302 | +1.37(+0.76%) |
Jul 16, 2018 | 179.85 | 182.41 | 179.55 | 181.22 | 1,961,482 | +0.72(+0.40%) |
Jul 13, 2018 | 181.60 | 180.50 | 1,458,674 | +2.23(+1.25%) | ||
Jul 12, 2018 | 175.02 | 178.33 | 175.02 | 178.27 | 1,181,060 | +3.26(+1.86%) |
Jul 11, 2018 | 173.83 | 175.69 | 173.00 | 175.01 | 1,618,156 | -0.10(-0.06%) |
Jul 10, 2018 | 174.91 | 175.71 | 172.95 | 175.11 | 1,599,998 | +0.95(+0.55%) |
Jul 09, 2018 | 174.37 | 174.62 | 172.52 | 174.16 | 1,334,696 | +0.71(+0.41%) |
Jul 06, 2018 | 170.00 | 173.64 | 169.42 | 173.45 | 1,518,916 | +3.96(+2.34%) |
Jul 05, 2018 | 168.38 | 169.95 | 166.71 | 169.49 | 1,135,363 | +1.76(+1.05%) |
Jul 03, 2018 | 167.73 | 167.73 | 167.73 | 0 | -1.88(-1.11%) |