Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 169.52 | 171.62 | 169.02 | 170.30 | 267,997 | +0.31(+0.18%) |
Sep 27, 2018 | 170.97 | 172.52 | 169.09 | 169.99 | 215,857 | -0.97(-0.57%) |
Sep 26, 2018 | 173.65 | 174.58 | 170.87 | 170.97 | 210,861 | -2.32(-1.34%) |
Sep 25, 2018 | 175.36 | 176.68 | 172.26 | 173.29 | 229,297 | -2.44(-1.39%) |
Sep 24, 2018 | 172.93 | 176.25 | 172.29 | 175.73 | 212,024 | +2.21(+1.28%) |
Sep 21, 2018 | 175.17 | 176.02 | 172.32 | 173.51 | 297,344 | -1.32(-0.75%) |
Sep 20, 2018 | 174.56 | 175.77 | 172.47 | 174.83 | 140,256 | +0.59(+0.34%) |
Sep 19, 2018 | 173.80 | 175.63 | 173.64 | 174.24 | 120,342 | +0.94(+0.54%) |
Sep 18, 2018 | 170.04 | 173.68 | 169.60 | 173.31 | 123,536 | +1.77(+1.03%) |
Sep 17, 2018 | 175.09 | 176.27 | 171.13 | 171.54 | 197,209 | -3.49(-2.00%) |
Sep 14, 2018 | 175.27 | 177.50 | 174.80 | 175.03 | 161,301 | +0.14(+0.08%) |
Sep 13, 2018 | 175.64 | 176.92 | 173.49 | 174.89 | 96,180 | -0.75(-0.43%) |
Sep 12, 2018 | 174.30 | 175.98 | 171.77 | 175.64 | 165,420 | -0.27(-0.15%) |
Sep 11, 2018 | 174.11 | 176.52 | 173.15 | 175.91 | 145,367 | +1.32(+0.75%) |
Sep 10, 2018 | 178.77 | 178.77 | 174.02 | 174.59 | 147,454 | -3.79(-2.12%) |
Sep 07, 2018 | 174.92 | 178.93 | 173.68 | 178.38 | 249,865 | +2.66(+1.51%) |
Sep 06, 2018 | 181.74 | 181.74 | 174.33 | 175.72 | 434,239 | -6.70(-3.67%) |
Sep 05, 2018 | 185.43 | 186.56 | 181.39 | 182.42 | 202,523 | -3.04(-1.64%) |
Sep 04, 2018 | 181.00 | 185.54 | 180.29 | 185.46 | 187,660 | +4.35(+2.40%) |
Aug 31, 2018 | 181.11 | 181.11 | 181.11 | 0 | -0.15(-0.08%) | |
Aug 30, 2018 | 181.06 | 181.88 | 180.20 | 181.26 | 126,604 | -0.06(-0.03%) |
Aug 29, 2018 | 179.69 | 181.60 | 179.35 | 181.32 | 153,337 | +1.45(+0.81%) |
Aug 28, 2018 | 179.12 | 180.60 | 178.90 | 179.87 | 108,449 | +1.24(+0.69%) |
Aug 27, 2018 | 179.52 | 180.86 | 177.57 | 178.63 | 267,327 | -0.15(-0.09%) |
Aug 24, 2018 | 181.02 | 181.05 | 178.38 | 178.78 | 243,576 | -1.72(-0.95%) |
Aug 23, 2018 | 182.03 | 182.59 | 180.23 | 180.50 | 111,345 | -1.49(-0.82%) |
Aug 22, 2018 | 181.27 | 182.68 | 180.09 | 181.99 | 78,680 | +0.07(+0.04%) |
Aug 21, 2018 | 180.99 | 183.18 | 180.53 | 181.92 | 133,774 | +0.62(+0.34%) |
Aug 20, 2018 | 180.16 | 181.75 | 179.89 | 181.30 | 83,382 | +0.90(+0.50%) |
Aug 17, 2018 | 179.46 | 180.67 | 178.31 | 180.40 | 94,118 | +1.06(+0.59%) |
Aug 16, 2018 | 179.08 | 180.46 | 178.83 | 179.34 | 107,679 | +0.70(+0.39%) |
Aug 15, 2018 | 177.35 | 179.31 | 177.12 | 178.65 | 152,763 | +0.76(+0.43%) |
Aug 14, 2018 | 178.01 | 178.72 | 177.32 | 177.88 | 141,384 | +0.46(+0.26%) |
Aug 13, 2018 | 177.72 | 179.12 | 177.23 | 177.43 | 135,379 | -0.49(-0.27%) |
Aug 10, 2018 | 176.76 | 178.90 | 176.08 | 177.91 | 119,587 | +0.47(+0.26%) |
Aug 09, 2018 | 177.70 | 180.74 | 177.26 | 177.45 | 166,942 | -0.24(-0.13%) |
Aug 08, 2018 | 180.37 | 180.53 | 177.07 | 177.68 | 262,607 | -2.66(-1.48%) |
Aug 07, 2018 | 180.13 | 181.19 | 179.94 | 180.35 | 130,457 | -0.23(-0.13%) |
Aug 06, 2018 | 180.16 | 181.39 | 179.41 | 180.57 | 214,098 | +0.04(+0.02%) |
Aug 03, 2018 | 182.80 | 182.80 | 178.36 | 180.54 | 191,807 | -1.11(-0.61%) |
Aug 02, 2018 | 183.70 | 186.02 | 181.13 | 181.65 | 300,330 | -2.59(-1.41%) |
Aug 01, 2018 | 183.82 | 188.47 | 182.74 | 184.24 | 222,807 | -0.23(-0.12%) |
Jul 31, 2018 | 183.19 | 184.94 | 180.40 | 184.47 | 313,727 | +1.48(+0.81%) |
Jul 30, 2018 | 189.16 | 189.77 | 179.65 | 182.98 | 237,234 | -6.08(-3.22%) |
Jul 27, 2018 | 190.54 | 191.81 | 188.30 | 189.07 | 179,307 | -1.69(-0.88%) |
Jul 26, 2018 | 192.68 | 195.10 | 190.35 | 190.75 | 246,883 | -2.42(-1.25%) |
Jul 25, 2018 | 190.45 | 200.42 | 190.45 | 193.17 | 676,264 | -6.37(-3.19%) |
Jul 24, 2018 | 201.16 | 201.77 | 198.97 | 199.54 | 561,712 | -0.87(-0.43%) |
Jul 23, 2018 | 201.53 | 199.06 | 200.41 | 214,683 | +0.28(+0.14%) | |
Jul 20, 2018 | 198.21 | 200.40 | 197.31 | 200.13 | 270,354 | +1.25(+0.63%) |
Jul 19, 2018 | 198.71 | 200.78 | 197.17 | 198.88 | 126,459 | -0.81(-0.41%) |
Jul 18, 2018 | 198.23 | 200.79 | 196.24 | 199.69 | 191,432 | +2.07(+1.05%) |
Jul 17, 2018 | 196.33 | 199.23 | 195.74 | 197.62 | 203,039 | +1.53(+0.78%) |
Jul 16, 2018 | 195.71 | 197.32 | 194.83 | 196.09 | 131,612 | +0.11(+0.06%) |
Jul 13, 2018 | 197.37 | 198.92 | 194.32 | 195.98 | 191,013 | -0.69(-0.35%) |
Jul 12, 2018 | 194.60 | 197.32 | 193.23 | 196.67 | 181,269 | +2.36(+1.22%) |
Jul 11, 2018 | 191.55 | 195.06 | 190.79 | 194.31 | 240,521 | +2.36(+1.23%) |
Jul 10, 2018 | 193.71 | 194.47 | 190.40 | 191.95 | 175,796 | -1.11(-0.58%) |
Jul 09, 2018 | 193.63 | 193.92 | 192.77 | 193.06 | 182,192 | +0.24(+0.12%) |
Jul 06, 2018 | 190.09 | 194.38 | 190.09 | 192.83 | 151,523 | +2.63(+1.38%) |
Jul 05, 2018 | 190.00 | 190.59 | 187.12 | 190.20 | 197,504 | +0.18(+0.10%) |
Jul 03, 2018 | 190.02 | 190.02 | 190.02 | 0 | -1.07(-0.56%) |