Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 191.55 | 192.90 | 191.45 | 192.68 | 328,629 | +0.86(+0.45%) |
Sep 27, 2018 | 191.68 | 192.50 | 191.64 | 191.82 | 408,026 | +0.95(+0.50%) |
Sep 26, 2018 | 191.99 | 192.73 | 190.58 | 190.87 | 547,424 | -0.90(-0.47%) |
Sep 25, 2018 | 191.73 | 192.18 | 191.06 | 191.78 | 325,486 | +0.07(+0.03%) |
Sep 24, 2018 | 190.08 | 191.82 | 189.21 | 191.71 | 460,718 | +0.70(+0.37%) |
Sep 21, 2018 | 192.06 | 192.45 | 190.65 | 191.01 | 737,429 | -0.30(-0.16%) |
Sep 20, 2018 | 190.45 | 191.65 | 189.75 | 191.31 | 839,056 | +2.05(+1.08%) |
Sep 19, 2018 | 190.34 | 190.89 | 188.52 | 189.26 | 535,706 | -0.94(-0.49%) |
Sep 18, 2018 | 189.03 | 191.05 | 188.84 | 190.20 | 843,010 | +1.24(+0.66%) |
Sep 17, 2018 | 191.64 | 191.88 | 188.75 | 188.96 | 387,717 | -2.90(-1.51%) |
Sep 14, 2018 | 191.92 | 192.80 | 190.93 | 191.86 | 393,183 | +0.18(+0.09%) |
Sep 13, 2018 | 190.68 | 192.49 | 190.59 | 191.68 | 443,121 | +2.19(+1.16%) |
Sep 12, 2018 | 189.72 | 189.75 | 187.29 | 189.49 | 465,453 | -0.37(-0.19%) |
Sep 11, 2018 | 187.94 | 190.35 | 187.53 | 189.86 | 541,610 | +1.19(+0.63%) |
Sep 10, 2018 | 188.75 | 188.90 | 187.53 | 188.66 | 371,587 | +0.69(+0.37%) |
Sep 07, 2018 | 187.54 | 189.75 | 187.21 | 187.97 | 482,197 | -0.58(-0.31%) |
Sep 06, 2018 | 189.56 | 189.92 | 187.26 | 188.55 | 538,071 | -1.01(-0.53%) |
Sep 05, 2018 | 192.41 | 192.41 | 188.57 | 189.56 | 573,057 | -3.00(-1.56%) |
Sep 04, 2018 | 191.94 | 192.65 | 190.78 | 192.56 | 538,668 | +0.28(+0.14%) |
Aug 31, 2018 | 192.29 | 192.29 | 192.29 | 0 | +1.02(+0.53%) | |
Aug 30, 2018 | 191.36 | 192.54 | 190.75 | 191.27 | 506,437 | -0.47(-0.24%) |
Aug 29, 2018 | 189.94 | 191.86 | 189.94 | 191.74 | 4,130,188 | +1.82(+0.96%) |
Aug 28, 2018 | 189.64 | 190.07 | 189.04 | 189.92 | 356,957 | +0.90(+0.48%) |
Aug 27, 2018 | 188.44 | 189.25 | 187.97 | 189.01 | 473,924 | +1.44(+0.77%) |
Aug 24, 2018 | 186.02 | 187.61 | 186.02 | 187.57 | 387,487 | +2.12(+1.15%) |
Aug 23, 2018 | 184.76 | 186.29 | 184.69 | 185.45 | 343,552 | +0.59(+0.32%) |
Aug 22, 2018 | 183.60 | 185.17 | 183.33 | 184.86 | 308,425 | +0.94(+0.51%) |
Aug 21, 2018 | 183.95 | 185.01 | 183.79 | 183.92 | 363,848 | +0.40(+0.22%) |
Aug 20, 2018 | 184.14 | 184.18 | 182.66 | 183.53 | 462,994 | -0.17(-0.09%) |
Aug 17, 2018 | 182.46 | 184.02 | 181.93 | 183.70 | 422,608 | +0.65(+0.35%) |
Aug 16, 2018 | 183.28 | 183.87 | 182.72 | 183.05 | 351,971 | +1.12(+0.61%) |
Aug 15, 2018 | 182.44 | 183.13 | 180.51 | 181.93 | 465,877 | -1.62(-0.88%) |
Aug 14, 2018 | 183.02 | 183.72 | 181.99 | 183.55 | 495,635 | +1.19(+0.66%) |
Aug 13, 2018 | 183.03 | 184.28 | 182.27 | 182.36 | 411,188 | -0.34(-0.19%) |
Aug 10, 2018 | 182.62 | 183.60 | 181.99 | 182.70 | 388,437 | -1.20(-0.65%) |
Aug 09, 2018 | 183.89 | 184.67 | 183.73 | 183.91 | 528,085 | +0.17(+0.09%) |
Aug 08, 2018 | 183.28 | 183.97 | 182.62 | 183.73 | 450,730 | +0.35(+0.19%) |
Aug 07, 2018 | 183.25 | 183.84 | 182.90 | 183.38 | 365,359 | +0.73(+0.40%) |
Aug 06, 2018 | 181.50 | 182.67 | 181.23 | 182.65 | 328,083 | +1.07(+0.59%) |
Aug 03, 2018 | 181.31 | 181.60 | 180.07 | 181.58 | 376,624 | +0.47(+0.26%) |
Aug 02, 2018 | 177.13 | 181.37 | 176.84 | 181.12 | 389,338 | +2.58(+1.44%) |
Aug 01, 2018 | 177.78 | 178.97 | 177.43 | 178.54 | 406,771 | +2.03(+1.15%) |
Jul 31, 2018 | 176.50 | 177.67 | 175.38 | 176.51 | 570,289 | +0.53(+0.30%) |
Jul 30, 2018 | 179.34 | 179.35 | 174.91 | 175.98 | 617,693 | -3.21(-1.79%) |
Jul 27, 2018 | 182.98 | 183.00 | 178.07 | 179.19 | 526,072 | -3.56(-1.95%) |
Jul 26, 2018 | 182.51 | 183.40 | 182.13 | 182.75 | 497,180 | -0.64(-0.35%) |
Jul 25, 2018 | 180.97 | 183.47 | 180.77 | 183.38 | 306,531 | +2.61(+1.44%) |
Jul 24, 2018 | 182.15 | 182.86 | 180.22 | 180.78 | 462,625 | -0.27(-0.15%) |
Jul 23, 2018 | 179.95 | 181.19 | 179.04 | 181.05 | 367,493 | +0.71(+0.39%) |
Jul 20, 2018 | 181.06 | 181.31 | 180.09 | 180.34 | 344,808 | -0.12(-0.07%) |
Jul 19, 2018 | 180.34 | 181.05 | 180.05 | 180.46 | 322,017 | -0.19(-0.11%) |
Jul 18, 2018 | 180.78 | 180.81 | 179.88 | 180.65 | 316,828 | -0.10(-0.06%) |
Jul 17, 2018 | 178.19 | 181.02 | 177.72 | 180.76 | 409,012 | +1.46(+0.81%) |
Jul 16, 2018 | 179.97 | 180.24 | 179.02 | 179.30 | 380,289 | -0.63(-0.35%) |
Jul 13, 2018 | 180.43 | 179.32 | 179.92 | 337,641 | -0.23(-0.13%) | |
Jul 12, 2018 | 177.97 | 180.20 | 177.69 | 180.15 | 359,178 | +3.01(+1.70%) |
Jul 11, 2018 | 176.79 | 177.97 | 176.46 | 177.14 | 378,598 | -0.94(-0.53%) |
Jul 10, 2018 | 178.01 | 178.67 | 177.72 | 178.08 | 906,771 | +0.36(+0.20%) |
Jul 09, 2018 | 177.17 | 177.72 | 176.26 | 177.72 | 362,170 | +1.53(+0.87%) |
Jul 06, 2018 | 174.38 | 176.48 | 173.90 | 176.20 | 341,961 | +2.08(+1.19%) |
Jul 05, 2018 | 172.92 | 174.22 | 172.38 | 174.12 | 629,895 | +2.26(+1.31%) |
Jul 03, 2018 | 171.86 | 171.86 | 171.86 | 0 | -1.93(-1.11%) |