Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 166.30 | 167.69 | 165.78 | 167.24 | 3,149,932 | +0.48(+0.29%) |
Sep 27, 2018 | 168.26 | 168.96 | 166.68 | 166.76 | 2,028,179 | -0.76(-0.45%) |
Sep 26, 2018 | 167.86 | 168.73 | 167.19 | 167.53 | 2,113,833 | +0.34(+0.20%) |
Sep 25, 2018 | 169.96 | 169.96 | 166.90 | 167.19 | 2,633,958 | -2.28(-1.34%) |
Sep 24, 2018 | 170.96 | 171.34 | 168.81 | 169.46 | 2,576,438 | -2.24(-1.30%) |
Sep 21, 2018 | 172.49 | 172.92 | 171.13 | 171.70 | 7,009,830 | +0.84(+0.49%) |
Sep 20, 2018 | 170.41 | 172.23 | 169.26 | 170.86 | 2,614,402 | +1.71(+1.01%) |
Sep 19, 2018 | 168.08 | 169.96 | 167.97 | 169.15 | 2,374,292 | +1.26(+0.75%) |
Sep 18, 2018 | 166.87 | 168.12 | 165.43 | 167.89 | 2,082,484 | +1.59(+0.95%) |
Sep 17, 2018 | 164.66 | 166.83 | 164.53 | 166.30 | 2,028,964 | +1.31(+0.79%) |
Sep 14, 2018 | 165.76 | 166.91 | 164.41 | 164.99 | 2,168,956 | -0.93(-0.56%) |
Sep 13, 2018 | 164.57 | 165.99 | 163.94 | 165.92 | 2,723,475 | +1.86(+1.13%) |
Sep 12, 2018 | 168.50 | 170.46 | 163.42 | 164.07 | 6,220,153 | -4.02(-2.39%) |
Sep 11, 2018 | 167.76 | 168.44 | 166.68 | 168.09 | 2,478,882 | -0.91(-0.54%) |
Sep 10, 2018 | 169.60 | 171.73 | 168.95 | 169.00 | 3,023,492 | +0.28(+0.17%) |
Sep 07, 2018 | 168.46 | 169.03 | 166.65 | 168.72 | 3,451,053 | -0.13(-0.08%) |
Sep 06, 2018 | 168.26 | 169.35 | 167.53 | 168.85 | 2,977,791 | +0.72(+0.43%) |
Sep 05, 2018 | 165.32 | 168.19 | 164.57 | 168.13 | 2,458,184 | +2.56(+1.55%) |
Sep 04, 2018 | 167.11 | 167.27 | 164.73 | 165.57 | 2,656,507 | -1.84(-1.10%) |
Aug 31, 2018 | 167.41 | 167.41 | 167.41 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.45 | 167.54 | 166.07 | 166.85 | 2,823,092 | -0.19(-0.11%) |
Aug 29, 2018 | 166.02 | 167.45 | 165.49 | 167.04 | 2,658,835 | +0.82(+0.49%) |
Aug 28, 2018 | 165.86 | 166.77 | 165.47 | 166.22 | 2,692,022 | +0.87(+0.53%) |
Aug 27, 2018 | 163.65 | 165.49 | 163.38 | 165.35 | 2,239,101 | +2.41(+1.48%) |
Aug 24, 2018 | 161.34 | 163.10 | 161.18 | 162.94 | 2,112,386 | +2.02(+1.25%) |
Aug 23, 2018 | 161.12 | 161.24 | 159.90 | 160.92 | 1,722,707 | -0.12(-0.07%) |
Aug 22, 2018 | 162.23 | 162.23 | 160.36 | 161.04 | 1,853,388 | -1.13(-0.69%) |
Aug 21, 2018 | 161.62 | 162.44 | 161.14 | 162.17 | 2,167,480 | +0.86(+0.53%) |
Aug 20, 2018 | 162.19 | 162.26 | 160.57 | 161.31 | 2,653,079 | -0.13(-0.08%) |
Aug 17, 2018 | 160.27 | 161.62 | 159.17 | 161.44 | 2,027,865 | +1.28(+0.80%) |
Aug 16, 2018 | 159.28 | 160.39 | 159.12 | 160.17 | 2,080,356 | +1.39(+0.87%) |
Aug 15, 2018 | 157.09 | 159.07 | 155.40 | 158.78 | 2,573,345 | +0.69(+0.43%) |
Aug 14, 2018 | 157.51 | 158.53 | 157.22 | 158.09 | 2,180,383 | +0.54(+0.34%) |
Aug 13, 2018 | 159.28 | 159.88 | 157.29 | 157.56 | 2,013,143 | -1.67(-1.05%) |
Aug 10, 2018 | 160.69 | 160.94 | 158.47 | 159.23 | 2,401,273 | -2.22(-1.38%) |
Aug 09, 2018 | 163.31 | 163.97 | 161.22 | 161.45 | 2,298,951 | -1.86(-1.14%) |
Aug 08, 2018 | 164.38 | 164.81 | 163.02 | 163.31 | 1,334,491 | -1.13(-0.69%) |
Aug 07, 2018 | 164.00 | 165.26 | 163.49 | 164.44 | 1,667,395 | +1.47(+0.91%) |
Aug 06, 2018 | 163.56 | 163.56 | 161.81 | 162.97 | 1,349,783 | -0.47(-0.29%) |
Aug 03, 2018 | 162.35 | 163.66 | 161.78 | 163.43 | 1,649,258 | +1.39(+0.86%) |
Aug 02, 2018 | 162.37 | 162.41 | 160.72 | 162.04 | 2,155,755 | -1.20(-0.73%) |
Aug 01, 2018 | 166.34 | 166.40 | 163.10 | 163.24 | 2,621,474 | -4.15(-2.48%) |
Jul 31, 2018 | 163.38 | 167.76 | 162.81 | 167.40 | 4,532,057 | +5.68(+3.51%) |
Jul 30, 2018 | 164.19 | 164.98 | 161.44 | 161.72 | 2,588,270 | -1.81(-1.11%) |
Jul 27, 2018 | 164.53 | 166.04 | 163.08 | 163.53 | 2,851,163 | -0.43(-0.26%) |
Jul 26, 2018 | 161.54 | 164.34 | 161.35 | 163.96 | 3,612,628 | +2.82(+1.75%) |
Jul 25, 2018 | 158.18 | 161.22 | 158.09 | 161.14 | 4,248,271 | +2.92(+1.84%) |
Jul 24, 2018 | 152.12 | 159.41 | 150.25 | 158.22 | 10,383,475 | +1.45(+0.93%) |
Jul 23, 2018 | 158.90 | 158.90 | 155.85 | 156.77 | 4,143,354 | -2.45(-1.54%) |
Jul 20, 2018 | 157.16 | 160.00 | 156.30 | 159.22 | 2,962,775 | +0.28(+0.17%) |
Jul 19, 2018 | 159.07 | 159.49 | 157.30 | 158.94 | 3,318,493 | -0.47(-0.30%) |
Jul 18, 2018 | 159.43 | 160.18 | 158.75 | 159.42 | 2,466,804 | +0.10(+0.06%) |
Jul 17, 2018 | 158.46 | 160.10 | 157.79 | 159.31 | 2,435,980 | +0.76(+0.48%) |
Jul 16, 2018 | 158.91 | 158.93 | 157.75 | 158.56 | 1,862,078 | -0.06(-0.03%) |
Jul 13, 2018 | 157.90 | 159.09 | 157.68 | 158.61 | 2,062,465 | +1.47(+0.93%) |
Jul 12, 2018 | 157.03 | 157.68 | 155.75 | 157.15 | 2,198,736 | +1.29(+0.83%) |
Jul 11, 2018 | 157.54 | 157.54 | 155.70 | 155.85 | 2,349,634 | -3.00(-1.89%) |
Jul 10, 2018 | 158.47 | 159.72 | 157.99 | 158.85 | 2,140,701 | +0.75(+0.47%) |
Jul 09, 2018 | 156.22 | 158.34 | 156.16 | 158.10 | 2,494,153 | +2.42(+1.56%) |
Jul 06, 2018 | 155.39 | 156.15 | 154.84 | 155.68 | 2,060,450 | +0.09(+0.06%) |
Jul 05, 2018 | 155.37 | 155.70 | 153.76 | 155.59 | 2,548,443 | +1.19(+0.77%) |
Jul 03, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.24(+0.16%) |