Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 180.35 | 182.46 | 180.28 | 180.97 | 4,539,859 | +0.27(+0.15%) |
Sep 27, 2018 | 181.28 | 181.57 | 179.68 | 180.70 | 3,683,418 | -0.59(-0.33%) |
Sep 26, 2018 | 182.22 | 182.71 | 181.04 | 181.30 | 3,394,815 | +0.05(+0.03%) |
Sep 25, 2018 | 182.45 | 182.85 | 180.67 | 181.25 | 5,085,822 | -0.46(-0.25%) |
Sep 24, 2018 | 184.79 | 185.07 | 181.68 | 181.71 | 5,292,189 | -3.84(-2.07%) |
Sep 21, 2018 | 184.60 | 185.79 | 183.91 | 185.55 | 11,159,294 | +1.16(+0.63%) |
Sep 20, 2018 | 184.91 | 185.74 | 184.35 | 184.39 | 4,601,985 | -0.54(-0.29%) |
Sep 19, 2018 | 185.21 | 185.80 | 184.04 | 184.93 | 2,952,103 | +0.58(+0.31%) |
Sep 18, 2018 | 182.27 | 184.98 | 181.86 | 184.35 | 4,965,964 | +2.29(+1.26%) |
Sep 17, 2018 | 182.66 | 183.50 | 181.94 | 182.07 | 3,519,351 | -0.59(-0.32%) |
Sep 14, 2018 | 183.63 | 183.93 | 181.32 | 182.65 | 4,146,218 | -0.33(-0.18%) |
Sep 13, 2018 | 184.72 | 184.72 | 182.33 | 182.98 | 5,358,014 | -2.21(-1.19%) |
Sep 12, 2018 | 186.99 | 188.21 | 184.26 | 185.19 | 6,488,856 | -1.63(-0.87%) |
Sep 11, 2018 | 186.09 | 187.53 | 184.78 | 186.83 | 6,826,919 | +2.76(+1.50%) |
Sep 10, 2018 | 181.83 | 184.88 | 181.83 | 184.07 | 6,394,135 | +3.90(+2.16%) |
Sep 07, 2018 | 179.49 | 181.04 | 179.47 | 180.17 | 4,203,793 | +0.30(+0.17%) |
Sep 06, 2018 | 178.74 | 180.92 | 178.05 | 179.87 | 3,995,390 | +1.52(+0.85%) |
Sep 05, 2018 | 178.95 | 180.56 | 177.48 | 178.35 | 4,197,520 | -0.81(-0.45%) |
Sep 04, 2018 | 175.33 | 179.90 | 175.16 | 179.17 | 5,279,571 | +3.76(+2.15%) |
Aug 31, 2018 | 175.40 | 175.40 | 175.40 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.60 | 175.99 | 173.94 | 174.08 | 3,234,207 | -2.12(-1.20%) |
Aug 29, 2018 | 175.70 | 176.47 | 175.35 | 176.20 | 2,848,078 | +0.65(+0.37%) |
Aug 28, 2018 | 175.84 | 175.94 | 174.38 | 175.55 | 4,045,507 | -0.01(-0.01%) |
Aug 27, 2018 | 176.30 | 176.40 | 174.87 | 175.56 | 2,900,822 | +0.59(+0.34%) |
Aug 24, 2018 | 174.14 | 176.01 | 173.84 | 174.97 | 3,513,985 | +0.99(+0.57%) |
Aug 23, 2018 | 173.31 | 175.06 | 173.09 | 173.98 | 4,135,870 | +1.03(+0.60%) |
Aug 22, 2018 | 174.53 | 176.92 | 172.66 | 172.94 | 5,760,432 | -1.09(-0.63%) |
Aug 21, 2018 | 172.82 | 174.48 | 172.46 | 174.04 | 4,743,534 | +2.00(+1.16%) |
Aug 20, 2018 | 170.22 | 172.48 | 169.84 | 172.04 | 3,401,631 | +2.06(+1.21%) |
Aug 17, 2018 | 170.01 | 170.34 | 169.33 | 169.98 | 4,470,629 | +0.15(+0.09%) |
Aug 16, 2018 | 168.64 | 170.44 | 168.38 | 169.83 | 6,546,437 | +1.22(+0.72%) |
Aug 15, 2018 | 166.67 | 168.78 | 166.09 | 168.61 | 6,959,457 | +0.77(+0.46%) |
Aug 14, 2018 | 169.64 | 170.34 | 166.25 | 167.84 | 13,215,039 | -0.90(-0.54%) |
Aug 13, 2018 | 170.62 | 171.74 | 168.62 | 168.74 | 6,082,579 | -1.88(-1.10%) |
Aug 10, 2018 | 171.53 | 172.04 | 170.05 | 170.62 | 3,305,398 | -1.55(-0.90%) |
Aug 09, 2018 | 172.97 | 173.61 | 172.13 | 172.17 | 2,837,014 | +0.05(+0.03%) |
Aug 08, 2018 | 171.61 | 172.89 | 171.49 | 172.12 | 2,504,285 | +0.84(+0.49%) |
Aug 07, 2018 | 170.66 | 171.40 | 170.05 | 171.27 | 3,511,700 | +1.18(+0.69%) |
Aug 06, 2018 | 170.03 | 170.41 | 169.59 | 170.09 | 2,892,659 | +0.04(+0.03%) |
Aug 03, 2018 | 170.39 | 170.71 | 169.71 | 170.05 | 2,656,859 | -0.02(-0.01%) |
Aug 02, 2018 | 169.58 | 170.22 | 168.23 | 170.06 | 4,076,824 | -0.56(-0.33%) |
Aug 01, 2018 | 171.11 | 171.87 | 170.01 | 170.62 | 3,551,601 | -1.06(-0.62%) |
Jul 31, 2018 | 171.83 | 172.12 | 171.12 | 171.68 | 3,216,649 | +0.21(+0.12%) |
Jul 30, 2018 | 170.82 | 171.72 | 170.71 | 171.47 | 2,682,081 | +0.12(+0.07%) |
Jul 27, 2018 | 174.02 | 174.26 | 170.95 | 171.35 | 4,454,177 | -1.96(-1.13%) |
Jul 26, 2018 | 175.17 | 175.68 | 172.89 | 173.31 | 4,924,185 | -1.39(-0.80%) |
Jul 25, 2018 | 175.05 | 175.83 | 173.03 | 174.71 | 5,042,916 | -0.86(-0.49%) |
Jul 24, 2018 | 176.91 | 177.53 | 175.01 | 175.57 | 5,819,441 | -0.21(-0.12%) |
Jul 23, 2018 | 176.78 | 175.49 | 175.78 | 2,605,020 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.65 | 177.10 | 175.42 | 175.97 | 4,105,478 | -0.16(-0.09%) |
Jul 19, 2018 | 174.61 | 176.64 | 174.31 | 176.12 | 4,246,619 | +1.44(+0.83%) |
Jul 18, 2018 | 174.72 | 175.51 | 174.00 | 174.68 | 4,357,932 | -0.11(-0.06%) |
Jul 17, 2018 | 172.65 | 175.08 | 172.65 | 174.79 | 5,364,625 | +1.93(+1.12%) |
Jul 16, 2018 | 173.09 | 173.16 | 172.00 | 172.86 | 2,911,307 | +0.16(+0.10%) |
Jul 13, 2018 | 172.50 | 173.78 | 172.50 | 172.70 | 2,659,533 | +0.64(+0.37%) |
Jul 12, 2018 | 172.27 | 172.52 | 171.23 | 172.06 | 3,116,939 | +0.87(+0.51%) |
Jul 11, 2018 | 171.42 | 171.89 | 170.32 | 171.19 | 3,805,900 | -0.57(-0.33%) |
Jul 10, 2018 | 170.85 | 171.89 | 170.69 | 171.76 | 3,268,554 | +1.33(+0.78%) |
Jul 09, 2018 | 170.10 | 170.98 | 169.59 | 170.43 | 2,959,353 | +1.39(+0.82%) |
Jul 06, 2018 | 169.13 | 169.79 | 167.71 | 169.04 | 2,936,740 | +0.06(+0.04%) |
Jul 05, 2018 | 169.05 | 169.26 | 167.87 | 168.98 | 2,703,622 | +0.69(+0.41%) |
Jul 03, 2018 | 168.29 | 168.29 | 168.29 | 0 | -0.35(-0.21%) |