Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 187.53 | 188.68 | 187.53 | 188.46 | 35,743 | +0.64(+0.34%) |
Sep 27, 2018 | 187.24 | 188.48 | 187.20 | 187.82 | 32,606 | +0.74(+0.40%) |
Sep 26, 2018 | 187.18 | 188.50 | 186.53 | 187.08 | 40,713 | +0.28(+0.15%) |
Sep 25, 2018 | 187.62 | 188.14 | 186.65 | 186.80 | 158,755 | -0.44(-0.23%) |
Sep 24, 2018 | 186.73 | 187.57 | 186.52 | 187.24 | 40,128 | +0.50(+0.27%) |
Sep 21, 2018 | 187.02 | 187.66 | 186.51 | 186.74 | 56,988 | +0.24(+0.13%) |
Sep 20, 2018 | 185.19 | 186.65 | 185.19 | 186.50 | 35,847 | +1.69(+0.91%) |
Sep 19, 2018 | 185.15 | 185.32 | 184.60 | 184.81 | 23,566 | -0.25(-0.14%) |
Sep 18, 2018 | 184.00 | 185.50 | 183.91 | 185.06 | 29,830 | +1.08(+0.58%) |
Sep 17, 2018 | 184.94 | 184.94 | 183.75 | 183.99 | 32,343 | -0.90(-0.49%) |
Sep 14, 2018 | 185.38 | 185.38 | 184.56 | 184.88 | 28,062 | -0.53(-0.28%) |
Sep 13, 2018 | 183.86 | 185.41 | 183.86 | 185.41 | 58,860 | +2.13(+1.16%) |
Sep 12, 2018 | 182.46 | 183.56 | 182.41 | 183.28 | 21,957 | +0.83(+0.46%) |
Sep 11, 2018 | 182.24 | 182.76 | 181.60 | 182.45 | 191,050 | +0.06(+0.04%) |
Sep 10, 2018 | 183.38 | 183.63 | 182.38 | 182.38 | 14,285 | -0.56(-0.30%) |
Sep 07, 2018 | 182.25 | 183.14 | 182.15 | 182.94 | 25,148 | +0.17(+0.09%) |
Sep 06, 2018 | 182.70 | 183.14 | 181.87 | 182.77 | 469,694 | -0.05(-0.03%) |
Sep 05, 2018 | 182.37 | 182.85 | 181.78 | 182.82 | 55,456 | +0.42(+0.23%) |
Sep 04, 2018 | 183.44 | 183.45 | 181.96 | 182.40 | 64,552 | -1.27(-0.69%) |
Aug 31, 2018 | 183.67 | 183.67 | 183.67 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.43 | 184.33 | 183.43 | 183.67 | 55,376 | -0.28(-0.15%) |
Aug 29, 2018 | 182.81 | 184.09 | 182.58 | 183.95 | 83,452 | +1.21(+0.66%) |
Aug 28, 2018 | 182.82 | 182.82 | 182.46 | 182.74 | 17,086 | +0.19(+0.11%) |
Aug 27, 2018 | 182.70 | 182.70 | 181.86 | 182.54 | 25,322 | +0.93(+0.51%) |
Aug 24, 2018 | 181.18 | 182.07 | 181.10 | 181.62 | 48,893 | +0.71(+0.39%) |
Aug 23, 2018 | 181.12 | 181.38 | 180.58 | 180.91 | 30,457 | -0.24(-0.13%) |
Aug 22, 2018 | 180.35 | 181.37 | 180.35 | 181.15 | 88,767 | +0.41(+0.23%) |
Aug 21, 2018 | 180.85 | 181.12 | 180.36 | 180.74 | 70,487 | +0.17(+0.09%) |
Aug 20, 2018 | 180.24 | 180.85 | 180.24 | 180.58 | 108,004 | +0.45(+0.25%) |
Aug 17, 2018 | 179.33 | 180.57 | 178.97 | 180.12 | 53,858 | +0.73(+0.41%) |
Aug 16, 2018 | 178.23 | 179.70 | 178.19 | 179.39 | 54,873 | +1.62(+0.91%) |
Aug 15, 2018 | 177.44 | 177.97 | 176.86 | 177.77 | 47,989 | -0.41(-0.23%) |
Aug 14, 2018 | 177.42 | 178.47 | 177.40 | 178.18 | 79,955 | +0.86(+0.49%) |
Aug 13, 2018 | 177.32 | 178.14 | 176.95 | 177.32 | 58,047 | +0.05(+0.03%) |
Aug 10, 2018 | 177.36 | 178.21 | 176.61 | 177.27 | 63,032 | -0.73(-0.41%) |
Aug 09, 2018 | 178.11 | 178.76 | 177.88 | 178.00 | 33,925 | -0.14(-0.08%) |
Aug 08, 2018 | 178.06 | 178.45 | 177.74 | 178.14 | 22,077 | +0.15(+0.08%) |
Aug 07, 2018 | 177.95 | 178.50 | 177.82 | 177.99 | 26,637 | +0.20(+0.11%) |
Aug 06, 2018 | 177.32 | 178.13 | 176.77 | 177.79 | 165,353 | +0.24(+0.14%) |
Aug 03, 2018 | 176.77 | 177.56 | 176.50 | 177.55 | 46,950 | +0.93(+0.52%) |
Aug 02, 2018 | 175.20 | 176.96 | 175.20 | 176.62 | 72,095 | +0.68(+0.38%) |
Aug 01, 2018 | 175.32 | 176.42 | 175.32 | 175.94 | 49,132 | +0.19(+0.11%) |
Jul 31, 2018 | 174.22 | 175.96 | 174.22 | 175.75 | 71,216 | +1.87(+1.08%) |
Jul 30, 2018 | 173.82 | 174.20 | 173.40 | 173.88 | 33,193 | -0.04(-0.02%) |
Jul 27, 2018 | 175.06 | 175.06 | 173.41 | 173.91 | 94,980 | -1.49(-0.85%) |
Jul 26, 2018 | 175.44 | 176.01 | 175.06 | 175.41 | 38,593 | -0.12(-0.07%) |
Jul 25, 2018 | 173.23 | 175.80 | 172.78 | 175.53 | 29,842 | +1.90(+1.09%) |
Jul 24, 2018 | 173.14 | 174.09 | 172.91 | 173.63 | 98,461 | +1.29(+0.75%) |
Jul 23, 2018 | 171.72 | 172.53 | 171.72 | 172.34 | 28,202 | +0.40(+0.23%) |
Jul 20, 2018 | 171.59 | 172.20 | 171.59 | 171.94 | 16,782 | -0.27(-0.16%) |
Jul 19, 2018 | 172.70 | 173.05 | 171.59 | 172.21 | 84,563 | -0.82(-0.47%) |
Jul 18, 2018 | 173.07 | 173.07 | 172.59 | 173.03 | 62,428 | +0.09(+0.05%) |
Jul 17, 2018 | 171.80 | 173.16 | 171.80 | 172.93 | 25,129 | +1.06(+0.61%) |
Jul 16, 2018 | 173.09 | 173.09 | 171.78 | 171.88 | 38,199 | -1.25(-0.72%) |
Jul 13, 2018 | 172.24 | 173.34 | 172.24 | 173.13 | 31,676 | +0.31(+0.18%) |
Jul 12, 2018 | 171.64 | 172.91 | 171.64 | 172.81 | 21,947 | +2.01(+1.18%) |
Jul 11, 2018 | 171.12 | 171.38 | 170.76 | 170.80 | 37,072 | -1.32(-0.76%) |
Jul 10, 2018 | 171.66 | 172.18 | 171.48 | 172.12 | 42,814 | +0.78(+0.45%) |
Jul 09, 2018 | 170.88 | 171.63 | 170.88 | 171.34 | 39,633 | +1.08(+0.64%) |
Jul 06, 2018 | 168.24 | 170.38 | 168.24 | 170.26 | 73,232 | +2.57(+1.53%) |
Jul 05, 2018 | 166.80 | 167.76 | 166.35 | 167.69 | 38,287 | +1.56(+0.94%) |
Jul 03, 2018 | 166.13 | 166.13 | 166.13 | 0 | +0.51(+0.31%) |