Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 171.01 | 174.94 | 170.34 | 172.19 | 363,000 | +0.05(+0.03%) |
Sep 27, 2018 | 174.81 | 175.46 | 168.82 | 172.14 | 677,640 | -2.09(-1.20%) |
Sep 26, 2018 | 188.15 | 189.19 | 173.74 | 174.23 | 676,614 | -14.77(-7.81%) |
Sep 25, 2018 | 188.45 | 189.35 | 185.41 | 189.00 | 398,289 | -0.03(-0.02%) |
Sep 24, 2018 | 185.75 | 189.39 | 183.28 | 189.03 | 232,475 | +2.43(+1.30%) |
Sep 21, 2018 | 185.68 | 189.22 | 184.58 | 186.60 | 555,800 | +0.80(+0.43%) |
Sep 20, 2018 | 182.13 | 185.99 | 180.48 | 185.80 | 345,385 | +4.44(+2.45%) |
Sep 19, 2018 | 180.19 | 181.76 | 179.30 | 181.36 | 287,981 | +1.09(+0.60%) |
Sep 18, 2018 | 180.21 | 182.04 | 178.77 | 180.27 | 256,304 | +0.26(+0.14%) |
Sep 17, 2018 | 182.24 | 182.89 | 178.60 | 180.01 | 196,947 | -3.19(-1.74%) |
Sep 14, 2018 | 179.59 | 184.34 | 179.59 | 183.20 | 327,600 | +3.84(+2.14%) |
Sep 13, 2018 | 178.86 | 180.79 | 176.98 | 179.36 | 284,775 | +1.48(+0.83%) |
Sep 12, 2018 | 177.11 | 178.75 | 172.80 | 177.88 | 362,182 | -0.02(-0.01%) |
Sep 11, 2018 | 177.06 | 179.09 | 175.56 | 177.90 | 242,545 | -0.18(-0.10%) |
Sep 10, 2018 | 174.24 | 178.11 | 172.63 | 178.08 | 217,112 | +4.84(+2.79%) |
Sep 07, 2018 | 172.69 | 177.50 | 172.14 | 173.24 | 243,400 | -0.49(-0.28%) |
Sep 06, 2018 | 183.85 | 184.96 | 173.26 | 173.73 | 333,172 | -9.54(-5.21%) |
Sep 05, 2018 | 191.10 | 191.10 | 181.00 | 183.27 | 317,072 | -7.76(-4.06%) |
Sep 04, 2018 | 189.69 | 192.37 | 188.24 | 191.03 | 295,656 | +0.43(+0.23%) |
Aug 31, 2018 | 190.60 | 190.60 | 190.60 | 0 | +1.62(+0.86%) | |
Aug 30, 2018 | 189.14 | 191.81 | 186.36 | 188.98 | 380,600 | -0.99(-0.52%) |
Aug 29, 2018 | 186.99 | 190.83 | 185.57 | 189.97 | 300,023 | +2.23(+1.19%) |
Aug 28, 2018 | 184.15 | 188.84 | 183.46 | 187.74 | 229,380 | +4.19(+2.28%) |
Aug 27, 2018 | 183.95 | 187.09 | 182.94 | 183.55 | 317,329 | +0.15(+0.08%) |
Aug 24, 2018 | 182.75 | 184.51 | 181.58 | 183.40 | 215,000 | -0.44(-0.24%) |
Aug 23, 2018 | 181.34 | 185.97 | 181.34 | 183.84 | 256,861 | +2.49(+1.37%) |
Aug 22, 2018 | 179.54 | 182.07 | 177.30 | 181.35 | 214,906 | +1.65(+0.92%) |
Aug 21, 2018 | 178.59 | 182.14 | 178.59 | 179.70 | 373,087 | +0.56(+0.31%) |
Aug 20, 2018 | 181.73 | 182.17 | 178.71 | 179.14 | 388,725 | -2.04(-1.13%) |
Aug 17, 2018 | 179.59 | 182.82 | 175.33 | 181.18 | 364,800 | +0.16(+0.09%) |
Aug 16, 2018 | 181.58 | 182.58 | 179.50 | 181.02 | 234,185 | +0.57(+0.32%) |
Aug 15, 2018 | 179.95 | 180.85 | 177.30 | 180.45 | 314,687 | -1.32(-0.73%) |
Aug 14, 2018 | 180.15 | 184.62 | 179.07 | 181.77 | 422,678 | +2.46(+1.37%) |
Aug 13, 2018 | 180.20 | 181.92 | 177.05 | 179.31 | 236,460 | -0.89(-0.49%) |
Aug 10, 2018 | 174.75 | 183.94 | 174.75 | 180.20 | 439,100 | +4.86(+2.77%) |
Aug 09, 2018 | 177.00 | 180.94 | 174.29 | 175.34 | 435,144 | -1.74(-0.98%) |
Aug 08, 2018 | 187.83 | 188.29 | 176.96 | 177.08 | 479,656 | -10.78(-5.74%) |
Aug 07, 2018 | 187.70 | 188.75 | 182.21 | 187.86 | 308,094 | +0.63(+0.34%) |
Aug 06, 2018 | 182.37 | 187.89 | 181.89 | 187.23 | 409,432 | +5.13(+2.82%) |
Aug 03, 2018 | 184.15 | 184.59 | 178.40 | 182.10 | 421,100 | -1.48(-0.81%) |
Aug 02, 2018 | 177.03 | 184.93 | 175.06 | 183.58 | 738,900 | +4.33(+2.42%) |
Aug 01, 2018 | 164.01 | 183.45 | 164.01 | 179.25 | 1,786,427 | +21.19(+13.41%) |
Jul 31, 2018 | 159.03 | 164.70 | 155.53 | 158.06 | 1,020,014 | -4.64(-2.85%) |
Jul 30, 2018 | 171.69 | 171.69 | 161.15 | 162.70 | 550,201 | -8.20(-4.80%) |
Jul 27, 2018 | 176.29 | 176.29 | 169.18 | 170.90 | 424,500 | -5.52(-3.13%) |
Jul 26, 2018 | 172.87 | 177.70 | 171.38 | 176.42 | 305,026 | +3.00(+1.73%) |
Jul 25, 2018 | 170.30 | 173.55 | 167.87 | 173.42 | 350,506 | +3.11(+1.83%) |
Jul 24, 2018 | 172.36 | 173.89 | 169.61 | 170.31 | 509,970 | -1.14(-0.66%) |
Jul 23, 2018 | 169.09 | 171.73 | 166.41 | 171.45 | 450,240 | +2.35(+1.39%) |
Jul 20, 2018 | 171.55 | 171.55 | 166.07 | 169.10 | 377,516 | -2.22(-1.30%) |
Jul 19, 2018 | 171.66 | 173.30 | 166.93 | 171.32 | 630,963 | -0.76(-0.44%) |
Jul 18, 2018 | 165.27 | 172.22 | 164.97 | 172.08 | 554,916 | +6.98(+4.23%) |
Jul 17, 2018 | 159.96 | 165.41 | 159.13 | 165.10 | 259,142 | +4.92(+3.07%) |
Jul 16, 2018 | 163.05 | 164.17 | 159.66 | 160.18 | 302,630 | -3.06(-1.87%) |
Jul 13, 2018 | 165.40 | 166.71 | 161.88 | 163.24 | 407,185 | -2.41(-1.45%) |
Jul 12, 2018 | 159.90 | 166.42 | 159.28 | 165.65 | 384,512 | +6.47(+4.06%) |
Jul 11, 2018 | 163.51 | 165.23 | 158.76 | 159.18 | 345,765 | -6.59(-3.98%) |
Jul 10, 2018 | 162.70 | 168.14 | 160.77 | 165.77 | 615,887 | +4.25(+2.63%) |
Jul 09, 2018 | 159.01 | 162.86 | 158.01 | 161.52 | 297,032 | +3.69(+2.34%) |
Jul 06, 2018 | 156.57 | 158.14 | 154.21 | 157.83 | 230,707 | +1.78(+1.14%) |
Jul 05, 2018 | 152.93 | 157.29 | 152.72 | 156.05 | 491,644 | +3.61(+2.37%) |
Jul 03, 2018 | 152.44 | 152.44 | 152.44 | 0 | +0.14(+0.09%) |