Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.03 | 177.64 | 174.28 | 177.40 | 1,811,279 | +2.29(+1.31%) |
Sep 27, 2018 | 175.28 | 175.51 | 174.26 | 175.12 | 1,093,159 | +0.19(+0.11%) |
Sep 26, 2018 | 176.35 | 176.75 | 174.60 | 174.93 | 1,411,666 | -1.40(-0.80%) |
Sep 25, 2018 | 175.64 | 176.66 | 174.81 | 176.33 | 1,012,431 | +0.56(+0.32%) |
Sep 24, 2018 | 177.04 | 177.31 | 175.29 | 175.77 | 1,308,185 | -1.59(-0.89%) |
Sep 21, 2018 | 176.86 | 178.64 | 176.57 | 177.35 | 2,843,625 | +1.56(+0.89%) |
Sep 20, 2018 | 177.21 | 177.79 | 173.70 | 175.79 | 1,555,160 | -1.00(-0.56%) |
Sep 19, 2018 | 177.47 | 178.84 | 176.29 | 176.79 | 1,573,930 | -0.52(-0.29%) |
Sep 18, 2018 | 175.74 | 177.60 | 175.42 | 177.31 | 1,212,660 | +1.89(+1.08%) |
Sep 17, 2018 | 173.86 | 175.81 | 173.61 | 175.42 | 1,237,544 | +1.66(+0.96%) |
Sep 14, 2018 | 172.13 | 173.86 | 171.88 | 173.76 | 1,151,782 | +1.68(+0.98%) |
Sep 13, 2018 | 170.83 | 172.28 | 170.65 | 172.07 | 1,090,670 | +2.05(+1.21%) |
Sep 12, 2018 | 169.47 | 170.72 | 169.42 | 170.02 | 1,023,082 | +0.12(+0.07%) |
Sep 11, 2018 | 168.75 | 170.37 | 168.72 | 169.90 | 1,108,667 | +0.32(+0.19%) |
Sep 10, 2018 | 169.15 | 170.63 | 169.02 | 169.58 | 1,250,464 | +0.85(+0.50%) |
Sep 07, 2018 | 168.78 | 169.34 | 167.90 | 168.73 | 1,151,666 | -0.46(-0.27%) |
Sep 06, 2018 | 168.46 | 169.80 | 168.29 | 169.19 | 855,562 | +1.09(+0.65%) |
Sep 05, 2018 | 166.25 | 168.42 | 166.07 | 168.10 | 1,341,599 | +1.19(+0.71%) |
Sep 04, 2018 | 166.80 | 167.58 | 165.86 | 166.91 | 855,183 | -0.69(-0.41%) |
Aug 31, 2018 | 167.59 | 167.59 | 167.59 | 0 | +0.77(+0.46%) | |
Aug 30, 2018 | 168.47 | 169.98 | 166.43 | 166.82 | 1,172,633 | -1.91(-1.13%) |
Aug 29, 2018 | 169.35 | 169.80 | 167.86 | 168.73 | 1,127,190 | -0.79(-0.46%) |
Aug 28, 2018 | 170.02 | 170.19 | 168.92 | 169.52 | 1,171,375 | +0.29(+0.17%) |
Aug 27, 2018 | 167.25 | 169.65 | 167.25 | 169.23 | 1,021,626 | +2.34(+1.40%) |
Aug 24, 2018 | 166.38 | 166.94 | 165.84 | 166.89 | 714,310 | +0.87(+0.52%) |
Aug 23, 2018 | 166.71 | 167.24 | 165.86 | 166.03 | 987,272 | -0.77(-0.46%) |
Aug 22, 2018 | 168.45 | 168.90 | 166.62 | 166.80 | 930,934 | -2.15(-1.27%) |
Aug 21, 2018 | 168.68 | 169.52 | 167.97 | 168.95 | 1,169,433 | +0.03(+0.02%) |
Aug 20, 2018 | 168.33 | 169.47 | 167.99 | 168.91 | 1,080,170 | +1.08(+0.64%) |
Aug 17, 2018 | 167.07 | 168.14 | 166.58 | 167.84 | 932,527 | +1.07(+0.64%) |
Aug 16, 2018 | 166.93 | 168.17 | 166.36 | 166.76 | 1,153,875 | +0.11(+0.07%) |
Aug 15, 2018 | 167.10 | 167.66 | 165.32 | 166.65 | 1,293,631 | -1.14(-0.68%) |
Aug 14, 2018 | 166.38 | 168.26 | 166.16 | 167.79 | 899,031 | +1.55(+0.93%) |
Aug 13, 2018 | 166.32 | 167.06 | 165.06 | 166.24 | 938,320 | +0.03(+0.02%) |
Aug 10, 2018 | 166.71 | 167.05 | 165.22 | 166.22 | 1,101,122 | -0.66(-0.39%) |
Aug 09, 2018 | 168.96 | 169.24 | 166.73 | 166.88 | 994,263 | -2.22(-1.31%) |
Aug 08, 2018 | 170.08 | 170.23 | 168.13 | 169.09 | 1,213,078 | -1.00(-0.59%) |
Aug 07, 2018 | 168.96 | 170.20 | 168.31 | 170.09 | 1,394,517 | +2.39(+1.43%) |
Aug 06, 2018 | 167.84 | 167.91 | 166.49 | 167.70 | 2,357,321 | -0.49(-0.29%) |
Aug 03, 2018 | 168.15 | 168.58 | 166.25 | 168.19 | 3,015,682 | -0.74(-0.44%) |
Aug 02, 2018 | 168.27 | 170.56 | 167.48 | 168.93 | 2,539,898 | -0.93(-0.55%) |
Aug 01, 2018 | 172.78 | 173.22 | 169.47 | 169.86 | 1,690,673 | -3.25(-1.88%) |
Jul 31, 2018 | 172.06 | 173.62 | 171.23 | 173.11 | 2,584,060 | +3.03(+1.78%) |
Jul 30, 2018 | 172.14 | 173.50 | 169.83 | 170.07 | 1,228,192 | -2.07(-1.20%) |
Jul 27, 2018 | 174.48 | 175.09 | 171.56 | 172.14 | 1,388,693 | -1.59(-0.91%) |
Jul 26, 2018 | 175.06 | 176.50 | 172.74 | 173.73 | 2,707,972 | -2.57(-1.46%) |
Jul 25, 2018 | 172.27 | 176.83 | 169.34 | 176.30 | 2,953,012 | +5.81(+3.41%) |
Jul 24, 2018 | 168.98 | 172.25 | 167.85 | 170.50 | 2,433,029 | +3.05(+1.82%) |
Jul 23, 2018 | 169.22 | 169.47 | 167.06 | 167.45 | 1,400,356 | -1.78(-1.05%) |
Jul 20, 2018 | 168.02 | 169.96 | 167.85 | 169.22 | 1,113,595 | +0.81(+0.48%) |
Jul 19, 2018 | 168.93 | 169.60 | 167.63 | 168.42 | 1,254,268 | -0.94(-0.55%) |
Jul 18, 2018 | 166.60 | 169.78 | 165.71 | 169.35 | 1,757,121 | +2.70(+1.62%) |
Jul 17, 2018 | 165.97 | 166.86 | 165.05 | 166.66 | 1,394,851 | +0.71(+0.43%) |
Jul 16, 2018 | 167.37 | 167.90 | 165.25 | 165.95 | 1,343,072 | -1.07(-0.64%) |
Jul 13, 2018 | 167.46 | 169.04 | 166.79 | 167.02 | 2,121,903 | -0.78(-0.46%) |
Jul 12, 2018 | 167.26 | 168.17 | 166.31 | 167.80 | 1,539,057 | +1.85(+1.11%) |
Jul 11, 2018 | 166.42 | 166.44 | 165.37 | 165.96 | 1,159,669 | -1.12(-0.67%) |
Jul 10, 2018 | 166.58 | 168.38 | 166.18 | 167.07 | 1,561,856 | +1.09(+0.66%) |
Jul 09, 2018 | 163.96 | 166.64 | 163.52 | 165.98 | 1,441,671 | +2.34(+1.43%) |
Jul 06, 2018 | 163.41 | 164.80 | 162.31 | 163.64 | 1,713,057 | +0.12(+0.07%) |
Jul 05, 2018 | 164.14 | 164.53 | 162.62 | 163.52 | 1,729,433 | -0.05(-0.03%) |
Jul 03, 2018 | 163.57 | 163.57 | 163.57 | 0 | +2.00(+1.24%) |