Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 185.92 | 187.52 | 180.99 | 186.68 | 412,200 | +0.28(+0.15%) |
Sep 27, 2018 | 185.50 | 187.24 | 185.50 | 186.40 | 443,433 | +1.42(+0.77%) |
Sep 26, 2018 | 185.54 | 186.59 | 184.28 | 184.98 | 434,559 | -0.01(-0.01%) |
Sep 25, 2018 | 183.44 | 185.43 | 183.44 | 184.99 | 379,477 | +1.62(+0.88%) |
Sep 24, 2018 | 181.84 | 183.49 | 180.42 | 183.37 | 346,228 | +0.89(+0.49%) |
Sep 21, 2018 | 184.42 | 186.51 | 182.25 | 182.48 | 1,009,400 | -1.27(-0.69%) |
Sep 20, 2018 | 184.60 | 184.80 | 183.07 | 183.75 | 618,200 | -0.52(-0.28%) |
Sep 19, 2018 | 184.74 | 185.96 | 182.72 | 184.27 | 353,039 | -0.56(-0.30%) |
Sep 18, 2018 | 184.65 | 186.87 | 183.99 | 184.83 | 616,283 | +0.98(+0.53%) |
Sep 17, 2018 | 189.62 | 189.62 | 183.74 | 183.85 | 344,047 | -5.66(-2.99%) |
Sep 14, 2018 | 189.09 | 190.45 | 187.70 | 189.51 | 350,500 | +1.01(+0.54%) |
Sep 13, 2018 | 187.99 | 189.66 | 187.59 | 188.50 | 244,889 | +1.00(+0.53%) |
Sep 12, 2018 | 186.20 | 187.90 | 184.29 | 187.50 | 281,968 | +0.71(+0.38%) |
Sep 11, 2018 | 185.81 | 187.38 | 184.87 | 186.79 | 319,919 | +1.22(+0.66%) |
Sep 10, 2018 | 186.38 | 186.50 | 185.15 | 185.57 | 350,270 | +0.12(+0.06%) |
Sep 07, 2018 | 184.17 | 186.84 | 182.73 | 185.45 | 356,100 | +0.28(+0.15%) |
Sep 06, 2018 | 184.38 | 186.34 | 182.78 | 185.17 | 377,156 | +0.86(+0.47%) |
Sep 05, 2018 | 186.78 | 187.45 | 183.10 | 184.31 | 552,158 | -3.01(-1.61%) |
Sep 04, 2018 | 185.66 | 187.91 | 184.52 | 187.32 | 475,944 | +1.34(+0.72%) |
Aug 31, 2018 | 185.98 | 185.98 | 185.98 | 0 | +0.61(+0.33%) | |
Aug 30, 2018 | 184.32 | 185.86 | 184.32 | 185.37 | 322,934 | -0.25(-0.13%) |
Aug 29, 2018 | 184.03 | 186.06 | 183.63 | 185.62 | 424,426 | +1.52(+0.83%) |
Aug 28, 2018 | 180.00 | 184.85 | 179.94 | 184.10 | 540,279 | +3.83(+2.12%) |
Aug 27, 2018 | 179.11 | 182.78 | 178.08 | 180.27 | 719,998 | +2.17(+1.22%) |
Aug 24, 2018 | 176.68 | 178.42 | 176.06 | 178.10 | 231,200 | +2.42(+1.38%) |
Aug 23, 2018 | 175.15 | 177.49 | 175.15 | 175.68 | 333,274 | +0.60(+0.34%) |
Aug 22, 2018 | 173.76 | 175.73 | 172.75 | 175.08 | 309,801 | +1.13(+0.65%) |
Aug 21, 2018 | 172.54 | 174.87 | 172.49 | 173.95 | 390,128 | +1.42(+0.82%) |
Aug 20, 2018 | 172.95 | 173.73 | 171.57 | 172.53 | 404,453 | +0.28(+0.16%) |
Aug 17, 2018 | 171.99 | 172.54 | 170.35 | 172.25 | 298,600 | +0.14(+0.08%) |
Aug 16, 2018 | 172.44 | 173.48 | 171.73 | 172.11 | 361,535 | +0.72(+0.42%) |
Aug 15, 2018 | 172.24 | 173.25 | 169.72 | 171.39 | 402,783 | -2.13(-1.23%) |
Aug 14, 2018 | 172.05 | 173.76 | 171.20 | 173.52 | 304,552 | +2.49(+1.46%) |
Aug 13, 2018 | 171.82 | 172.82 | 170.13 | 171.03 | 337,207 | -0.50(-0.29%) |
Aug 10, 2018 | 171.16 | 171.95 | 170.06 | 171.53 | 393,800 | -0.48(-0.28%) |
Aug 09, 2018 | 173.30 | 174.32 | 171.69 | 172.01 | 348,649 | -0.86(-0.50%) |
Aug 08, 2018 | 173.38 | 174.74 | 170.96 | 172.87 | 578,739 | +0.09(+0.05%) |
Aug 07, 2018 | 174.80 | 176.84 | 170.00 | 172.78 | 577,785 | -2.88(-1.64%) |
Aug 06, 2018 | 172.72 | 175.92 | 170.00 | 175.66 | 574,448 | +2.39(+1.38%) |
Aug 03, 2018 | 173.03 | 173.51 | 170.41 | 173.27 | 401,300 | +0.12(+0.07%) |
Aug 02, 2018 | 170.35 | 173.20 | 170.19 | 173.15 | 470,816 | +2.80(+1.64%) |
Aug 01, 2018 | 168.50 | 171.09 | 168.50 | 170.35 | 511,825 | +1.47(+0.87%) |
Jul 31, 2018 | 169.74 | 170.41 | 167.50 | 168.88 | 629,050 | +0.38(+0.23%) |
Jul 30, 2018 | 174.11 | 174.33 | 168.14 | 168.50 | 366,090 | -5.66(-3.25%) |
Jul 27, 2018 | 179.09 | 179.09 | 173.46 | 174.16 | 480,300 | -2.83(-1.60%) |
Jul 26, 2018 | 176.45 | 178.03 | 176.04 | 176.99 | 387,970 | -0.52(-0.29%) |
Jul 25, 2018 | 175.91 | 177.74 | 175.58 | 177.51 | 485,916 | +2.25(+1.28%) |
Jul 24, 2018 | 179.29 | 177.63 | 175.26 | 668,331 | -2.37(-1.33%) | |
Jul 23, 2018 | 179.12 | 179.42 | 176.98 | 177.63 | 957,746 | -1.29(-0.72%) |
Jul 20, 2018 | 180.24 | 180.98 | 178.74 | 178.92 | 368,520 | -1.43(-0.79%) |
Jul 19, 2018 | 180.34 | 182.00 | 179.81 | 180.35 | 259,459 | -0.53(-0.29%) |
Jul 18, 2018 | 180.92 | 181.49 | 179.77 | 180.88 | 323,152 | +0.24(+0.13%) |
Jul 17, 2018 | 178.53 | 181.10 | 177.86 | 180.64 | 296,184 | +1.85(+1.03%) |
Jul 16, 2018 | 180.37 | 180.72 | 178.28 | 178.79 | 310,942 | -0.93(-0.52%) |
Jul 13, 2018 | 180.76 | 179.21 | 179.72 | 451,938 | -0.43(-0.24%) | |
Jul 12, 2018 | 177.88 | 181.04 | 177.30 | 180.15 | 614,452 | +3.46(+1.96%) |
Jul 11, 2018 | 175.45 | 177.58 | 175.04 | 176.69 | 530,211 | +0.23(+0.13%) |
Jul 10, 2018 | 176.52 | 178.34 | 176.17 | 176.46 | 439,902 | -0.69(-0.39%) |
Jul 09, 2018 | 178.41 | 179.90 | 176.80 | 177.15 | 621,475 | -0.56(-0.32%) |
Jul 06, 2018 | 175.16 | 178.06 | 175.16 | 177.71 | 371,609 | +2.33(+1.33%) |
Jul 05, 2018 | 174.43 | 175.46 | 172.74 | 175.38 | 423,411 | +2.04(+1.18%) |
Jul 03, 2018 | 173.34 | 173.34 | 173.34 | 0 | -2.66(-1.51%) |