Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.09 | 175.31 | 173.60 | 174.04 | 3,856,918 | -1.34(-0.77%) |
Sep 27, 2018 | 174.14 | 176.47 | 173.66 | 175.38 | 3,061,767 | +1.73(+1.00%) |
Sep 26, 2018 | 173.20 | 175.37 | 173.20 | 173.65 | 2,575,844 | +0.31(+0.18%) |
Sep 25, 2018 | 174.87 | 175.39 | 173.17 | 173.34 | 3,044,515 | -0.63(-0.36%) |
Sep 24, 2018 | 171.72 | 174.36 | 171.37 | 173.97 | 3,146,773 | +1.77(+1.03%) |
Sep 21, 2018 | 172.67 | 173.47 | 171.42 | 172.20 | 8,711,357 | +0.00(+0.00%) |
Sep 20, 2018 | 170.94 | 172.32 | 170.45 | 172.20 | 2,650,132 | +1.59(+0.93%) |
Sep 19, 2018 | 170.18 | 171.61 | 169.24 | 170.60 | 2,625,944 | +0.72(+0.43%) |
Sep 18, 2018 | 168.27 | 171.17 | 167.25 | 169.88 | 2,361,038 | +1.28(+0.76%) |
Sep 17, 2018 | 168.16 | 169.13 | 167.50 | 168.60 | 2,322,656 | +0.19(+0.11%) |
Sep 14, 2018 | 170.97 | 171.63 | 167.92 | 168.40 | 2,982,674 | -1.97(-1.16%) |
Sep 13, 2018 | 168.12 | 170.51 | 167.42 | 170.38 | 3,298,406 | +2.88(+1.72%) |
Sep 12, 2018 | 167.65 | 169.18 | 166.35 | 167.50 | 2,541,262 | +0.03(+0.02%) |
Sep 11, 2018 | 168.76 | 170.44 | 167.30 | 167.47 | 4,032,973 | -2.54(-1.50%) |
Sep 10, 2018 | 165.70 | 171.01 | 164.89 | 170.01 | 5,134,651 | +5.20(+3.16%) |
Sep 07, 2018 | 164.08 | 165.86 | 163.51 | 164.81 | 3,101,542 | +0.13(+0.08%) |
Sep 06, 2018 | 165.86 | 166.73 | 163.82 | 164.68 | 2,141,090 | -1.34(-0.81%) |
Sep 05, 2018 | 165.51 | 166.80 | 165.27 | 166.03 | 2,154,626 | +0.86(+0.52%) |
Sep 04, 2018 | 167.29 | 167.71 | 164.00 | 165.17 | 2,731,397 | -2.59(-1.54%) |
Aug 31, 2018 | 167.76 | 167.76 | 167.76 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 167.56 | 168.50 | 166.82 | 168.21 | 2,373,186 | +0.50(+0.30%) |
Aug 29, 2018 | 166.06 | 167.92 | 165.33 | 167.71 | 2,114,279 | +0.95(+0.57%) |
Aug 28, 2018 | 167.09 | 167.77 | 166.24 | 166.76 | 1,958,482 | +0.02(+0.01%) |
Aug 27, 2018 | 165.83 | 166.78 | 165.22 | 166.74 | 2,423,499 | +1.65(+1.00%) |
Aug 24, 2018 | 165.30 | 165.82 | 164.22 | 165.09 | 1,617,947 | +0.03(+0.02%) |
Aug 23, 2018 | 165.71 | 166.03 | 164.24 | 165.06 | 1,609,330 | -1.04(-0.63%) |
Aug 22, 2018 | 165.52 | 166.87 | 164.41 | 166.10 | 2,035,929 | +0.45(+0.27%) |
Aug 21, 2018 | 166.18 | 166.57 | 165.17 | 165.66 | 1,985,648 | -0.21(-0.13%) |
Aug 20, 2018 | 166.15 | 166.66 | 165.29 | 165.87 | 2,081,840 | +0.12(+0.07%) |
Aug 17, 2018 | 164.76 | 166.66 | 163.95 | 165.75 | 2,601,055 | +0.82(+0.50%) |
Aug 16, 2018 | 163.26 | 165.51 | 161.81 | 164.93 | 2,812,938 | +2.10(+1.29%) |
Aug 15, 2018 | 162.47 | 163.01 | 160.85 | 162.83 | 2,278,495 | -0.42(-0.26%) |
Aug 14, 2018 | 163.40 | 164.25 | 162.52 | 163.25 | 1,487,190 | +0.13(+0.08%) |
Aug 13, 2018 | 162.35 | 163.71 | 161.54 | 163.12 | 2,162,045 | +0.99(+0.61%) |
Aug 10, 2018 | 161.19 | 162.76 | 160.33 | 162.13 | 2,121,460 | +0.38(+0.23%) |
Aug 09, 2018 | 162.97 | 163.71 | 161.64 | 161.75 | 3,317,496 | -1.86(-1.14%) |
Aug 08, 2018 | 165.53 | 165.53 | 162.67 | 163.61 | 3,772,451 | -3.50(-2.10%) |
Aug 07, 2018 | 164.85 | 167.53 | 164.81 | 167.12 | 2,817,815 | +2.33(+1.41%) |
Aug 06, 2018 | 164.65 | 166.64 | 163.88 | 164.79 | 2,294,935 | -0.32(-0.19%) |
Aug 03, 2018 | 163.67 | 165.46 | 163.53 | 165.10 | 2,609,884 | +1.34(+0.82%) |
Aug 02, 2018 | 162.31 | 164.63 | 160.72 | 163.76 | 2,997,482 | +0.45(+0.28%) |
Aug 01, 2018 | 163.72 | 164.26 | 162.36 | 163.31 | 3,157,262 | -0.59(-0.36%) |
Jul 31, 2018 | 159.28 | 164.69 | 159.17 | 163.90 | 5,310,879 | +4.94(+3.11%) |
Jul 30, 2018 | 159.69 | 160.28 | 158.39 | 158.97 | 3,579,283 | -1.51(-0.94%) |
Jul 27, 2018 | 163.45 | 163.63 | 158.08 | 160.48 | 4,916,857 | -1.34(-0.83%) |
Jul 26, 2018 | 162.64 | 163.10 | 160.68 | 161.82 | 3,400,540 | +0.84(+0.52%) |
Jul 25, 2018 | 159.79 | 161.33 | 159.08 | 160.98 | 2,504,625 | +1.37(+0.86%) |
Jul 24, 2018 | 159.49 | 161.11 | 158.86 | 159.61 | 2,926,444 | +1.19(+0.75%) |
Jul 23, 2018 | 158.53 | 159.25 | 157.74 | 158.42 | 2,118,936 | -0.43(-0.27%) |
Jul 20, 2018 | 159.68 | 159.68 | 158.02 | 158.85 | 2,783,090 | -1.06(-0.66%) |
Jul 19, 2018 | 160.82 | 158.68 | 159.91 | 3,043,767 | -0.87(-0.54%) | |
Jul 18, 2018 | 161.15 | 161.78 | 160.15 | 160.78 | 2,657,099 | -0.93(-0.58%) |
Jul 17, 2018 | 160.42 | 162.53 | 160.20 | 161.71 | 3,078,672 | -0.80(-0.49%) |
Jul 16, 2018 | 163.20 | 163.92 | 161.87 | 162.51 | 2,188,306 | -0.86(-0.53%) |
Jul 13, 2018 | 164.07 | 163.37 | 2,676,576 | +1.53(+0.94%) | ||
Jul 12, 2018 | 161.94 | 162.00 | 160.63 | 161.84 | 2,700,445 | +0.78(+0.48%) |
Jul 11, 2018 | 162.28 | 162.77 | 160.54 | 161.07 | 2,914,870 | -2.12(-1.30%) |
Jul 10, 2018 | 161.92 | 163.57 | 160.56 | 163.19 | 3,304,006 | +1.27(+0.78%) |
Jul 09, 2018 | 159.69 | 162.10 | 159.42 | 161.92 | 3,674,436 | +2.63(+1.65%) |
Jul 06, 2018 | 157.25 | 159.69 | 156.78 | 159.28 | 3,299,663 | +3.04(+1.95%) |
Jul 05, 2018 | 155.22 | 156.92 | 154.78 | 156.24 | 2,159,870 | +1.38(+0.89%) |
Jul 03, 2018 | 154.87 | 154.87 | 154.87 | 0 | +0.35(+0.23%) |