Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.91 | 178.53 | 175.15 | 178.29 | 1,802,250 | +2.30(+1.31%) |
Sep 27, 2018 | 176.16 | 176.39 | 175.13 | 175.99 | 1,087,710 | +0.19(+0.11%) |
Sep 26, 2018 | 177.23 | 177.64 | 175.48 | 175.80 | 1,404,630 | -1.41(-0.80%) |
Sep 25, 2018 | 176.52 | 177.55 | 175.69 | 177.21 | 1,007,385 | +0.57(+0.32%) |
Sep 24, 2018 | 177.93 | 178.20 | 176.17 | 176.65 | 1,301,664 | -1.59(-0.89%) |
Sep 21, 2018 | 177.74 | 179.54 | 177.46 | 178.24 | 2,829,450 | +1.57(+0.89%) |
Sep 20, 2018 | 178.10 | 178.69 | 174.57 | 176.67 | 1,547,408 | -1.00(-0.56%) |
Sep 19, 2018 | 178.35 | 179.74 | 177.17 | 177.68 | 1,566,085 | -0.52(-0.29%) |
Sep 18, 2018 | 176.62 | 178.49 | 176.30 | 178.20 | 1,206,615 | +1.90(+1.08%) |
Sep 17, 2018 | 174.73 | 176.69 | 174.48 | 176.30 | 1,231,376 | +1.67(+0.96%) |
Sep 14, 2018 | 172.99 | 174.73 | 172.74 | 174.63 | 1,146,041 | +1.69(+0.98%) |
Sep 13, 2018 | 171.68 | 173.15 | 171.50 | 172.94 | 1,085,233 | +2.06(+1.21%) |
Sep 12, 2018 | 170.32 | 171.58 | 170.27 | 170.87 | 1,017,983 | +0.12(+0.07%) |
Sep 11, 2018 | 169.59 | 171.22 | 169.57 | 170.75 | 1,103,141 | +0.32(+0.19%) |
Sep 10, 2018 | 169.99 | 171.48 | 169.86 | 170.43 | 1,244,231 | +0.85(+0.50%) |
Sep 07, 2018 | 169.63 | 170.19 | 168.74 | 169.57 | 1,145,926 | -0.46(-0.27%) |
Sep 06, 2018 | 169.31 | 170.65 | 169.13 | 170.04 | 851,298 | +1.10(+0.65%) |
Sep 05, 2018 | 167.08 | 169.26 | 166.90 | 168.94 | 1,334,912 | +1.19(+0.71%) |
Sep 04, 2018 | 167.63 | 168.42 | 166.69 | 167.75 | 850,920 | -0.69(-0.41%) |
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | +0.78(+0.46%) | |
Aug 30, 2018 | 169.31 | 170.83 | 167.26 | 167.66 | 1,166,788 | -1.92(-1.13%) |
Aug 29, 2018 | 170.20 | 170.66 | 168.70 | 169.57 | 1,121,571 | -0.79(-0.47%) |
Aug 28, 2018 | 170.87 | 171.05 | 169.77 | 170.37 | 1,165,536 | +0.29(+0.17%) |
Aug 27, 2018 | 168.09 | 170.50 | 168.09 | 170.08 | 1,016,534 | +2.35(+1.40%) |
Aug 24, 2018 | 167.22 | 167.78 | 166.67 | 167.73 | 710,749 | +0.87(+0.52%) |
Aug 23, 2018 | 167.55 | 168.08 | 166.69 | 166.86 | 982,351 | -0.78(-0.46%) |
Aug 22, 2018 | 169.30 | 169.75 | 167.45 | 167.63 | 926,294 | -2.16(-1.27%) |
Aug 21, 2018 | 169.52 | 170.37 | 168.81 | 169.79 | 1,163,604 | +0.03(+0.02%) |
Aug 20, 2018 | 169.17 | 170.32 | 168.84 | 169.76 | 1,074,785 | +1.08(+0.64%) |
Aug 17, 2018 | 167.91 | 168.98 | 167.41 | 168.68 | 927,878 | +1.08(+0.64%) |
Aug 16, 2018 | 167.76 | 169.01 | 167.20 | 167.60 | 1,148,124 | +0.11(+0.07%) |
Aug 15, 2018 | 167.94 | 168.50 | 166.14 | 167.49 | 1,287,183 | -1.15(-0.68%) |
Aug 14, 2018 | 167.22 | 169.10 | 167.00 | 168.63 | 894,550 | +1.56(+0.93%) |
Aug 13, 2018 | 167.15 | 167.89 | 165.89 | 167.08 | 933,642 | +0.03(+0.02%) |
Aug 10, 2018 | 167.55 | 167.89 | 166.05 | 167.05 | 1,095,634 | -0.66(-0.39%) |
Aug 09, 2018 | 169.81 | 170.09 | 167.56 | 167.71 | 989,307 | -2.23(-1.31%) |
Aug 08, 2018 | 170.93 | 171.08 | 168.97 | 169.94 | 1,207,031 | -1.00(-0.59%) |
Aug 07, 2018 | 169.80 | 171.06 | 169.15 | 170.94 | 1,387,566 | +2.40(+1.43%) |
Aug 06, 2018 | 168.68 | 168.76 | 167.32 | 168.54 | 2,345,571 | -0.50(-0.29%) |
Aug 03, 2018 | 168.99 | 169.43 | 167.08 | 169.03 | 3,000,650 | -0.74(-0.44%) |
Aug 02, 2018 | 169.11 | 171.42 | 168.32 | 169.78 | 2,527,238 | -0.93(-0.55%) |
Aug 01, 2018 | 173.65 | 174.09 | 170.31 | 170.71 | 1,682,246 | -3.27(-1.88%) |
Jul 31, 2018 | 172.92 | 174.49 | 172.09 | 173.97 | 2,571,179 | +3.05(+1.78%) |
Jul 30, 2018 | 173.01 | 174.37 | 170.68 | 170.93 | 1,222,070 | -2.08(-1.20%) |
Jul 27, 2018 | 175.36 | 175.97 | 172.42 | 173.01 | 1,381,771 | -1.59(-0.91%) |
Jul 26, 2018 | 175.94 | 177.38 | 173.61 | 174.60 | 2,694,474 | -2.59(-1.46%) |
Jul 25, 2018 | 173.14 | 177.72 | 170.19 | 177.19 | 2,938,293 | +5.84(+3.41%) |
Jul 24, 2018 | 169.83 | 173.11 | 168.69 | 171.35 | 2,420,901 | +3.07(+1.82%) |
Jul 23, 2018 | 170.07 | 170.32 | 167.89 | 168.29 | 1,393,376 | -1.79(-1.05%) |
Jul 20, 2018 | 168.86 | 170.81 | 168.69 | 170.07 | 1,108,044 | +0.81(+0.48%) |
Jul 19, 2018 | 169.78 | 170.45 | 168.47 | 169.26 | 1,248,016 | -0.94(-0.55%) |
Jul 18, 2018 | 167.43 | 170.63 | 166.54 | 170.20 | 1,748,363 | +2.71(+1.62%) |
Jul 17, 2018 | 166.81 | 167.69 | 165.87 | 167.49 | 1,387,898 | +0.72(+0.43%) |
Jul 16, 2018 | 168.21 | 168.74 | 166.08 | 166.78 | 1,336,377 | -1.08(-0.64%) |
Jul 13, 2018 | 168.29 | 169.88 | 167.62 | 167.86 | 2,111,326 | -0.78(-0.46%) |
Jul 12, 2018 | 168.09 | 169.01 | 167.15 | 168.64 | 1,531,385 | +1.85(+1.11%) |
Jul 11, 2018 | 167.25 | 167.28 | 166.20 | 166.79 | 1,153,889 | -1.12(-0.67%) |
Jul 10, 2018 | 167.41 | 169.23 | 167.01 | 167.91 | 1,554,071 | +1.10(+0.66%) |
Jul 09, 2018 | 164.78 | 167.48 | 164.34 | 166.81 | 1,434,485 | +2.35(+1.43%) |
Jul 06, 2018 | 164.23 | 165.63 | 163.13 | 164.46 | 1,704,518 | +0.12(+0.07%) |
Jul 05, 2018 | 164.96 | 165.35 | 163.44 | 164.34 | 1,720,812 | -0.05(-0.03%) |
Jul 03, 2018 | 164.39 | 164.39 | 164.39 | 0 | +2.01(+1.24%) |