Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 173.40 | 175.30 | 172.87 | 174.69 | 839,073 | +1.10(+0.63%) |
Sep 27, 2018 | 173.50 | 174.28 | 172.99 | 173.59 | 372,759 | +0.65(+0.38%) |
Sep 26, 2018 | 173.94 | 174.98 | 172.75 | 172.94 | 370,619 | -1.81(-1.03%) |
Sep 25, 2018 | 177.15 | 177.15 | 174.28 | 174.75 | 521,495 | -2.83(-1.59%) |
Sep 24, 2018 | 175.54 | 177.66 | 175.17 | 177.58 | 295,560 | +0.61(+0.34%) |
Sep 21, 2018 | 177.62 | 178.28 | 176.51 | 176.97 | 605,614 | -0.48(-0.27%) |
Sep 20, 2018 | 176.71 | 178.12 | 176.45 | 177.45 | 512,794 | +2.12(+1.21%) |
Sep 19, 2018 | 175.12 | 176.16 | 174.59 | 175.32 | 391,905 | +0.27(+0.16%) |
Sep 18, 2018 | 174.26 | 176.11 | 174.26 | 175.05 | 465,553 | +1.49(+0.86%) |
Sep 17, 2018 | 175.36 | 175.82 | 173.34 | 173.56 | 541,803 | -2.45(-1.39%) |
Sep 14, 2018 | 175.06 | 176.71 | 174.55 | 176.01 | 701,904 | +1.95(+1.12%) |
Sep 13, 2018 | 173.99 | 176.24 | 173.43 | 174.06 | 765,923 | +1.96(+1.14%) |
Sep 12, 2018 | 171.86 | 172.17 | 168.33 | 172.09 | 748,804 | -2.01(-1.16%) |
Sep 11, 2018 | 175.10 | 175.33 | 173.17 | 174.10 | 615,449 | -1.70(-0.97%) |
Sep 10, 2018 | 175.20 | 175.85 | 174.17 | 175.80 | 337,326 | +1.84(+1.06%) |
Sep 07, 2018 | 174.36 | 176.49 | 173.55 | 173.96 | 2,979,448 | -0.72(-0.41%) |
Sep 06, 2018 | 178.76 | 178.91 | 174.50 | 174.69 | 529,902 | -4.75(-2.65%) |
Sep 05, 2018 | 180.15 | 180.63 | 177.93 | 179.44 | 560,411 | -0.87(-0.48%) |
Sep 04, 2018 | 178.23 | 180.39 | 177.84 | 180.31 | 457,397 | +1.44(+0.80%) |
Aug 31, 2018 | 178.88 | 178.88 | 178.88 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.10 | 179.78 | 177.66 | 177.91 | 642,433 | -1.61(-0.90%) |
Aug 29, 2018 | 179.05 | 180.07 | 178.42 | 179.52 | 1,518,154 | +0.47(+0.26%) |
Aug 28, 2018 | 179.31 | 179.82 | 177.32 | 179.05 | 573,211 | +0.69(+0.38%) |
Aug 27, 2018 | 177.00 | 179.69 | 176.61 | 178.36 | 6,339,106 | +2.79(+1.59%) |
Aug 24, 2018 | 173.83 | 175.66 | 173.80 | 175.57 | 597,953 | +2.51(+1.45%) |
Aug 23, 2018 | 172.78 | 174.34 | 172.78 | 173.06 | 655,254 | +0.20(+0.11%) |
Aug 22, 2018 | 171.70 | 173.09 | 170.64 | 172.86 | 510,815 | +0.81(+0.47%) |
Aug 21, 2018 | 169.30 | 172.50 | 169.26 | 172.05 | 904,263 | +3.29(+1.95%) |
Aug 20, 2018 | 169.15 | 169.76 | 166.87 | 168.76 | 339,462 | -0.15(-0.09%) |
Aug 17, 2018 | 168.67 | 169.37 | 166.40 | 168.91 | 778,616 | -1.27(-0.75%) |
Aug 16, 2018 | 171.53 | 171.76 | 169.72 | 170.18 | 503,531 | -0.22(-0.13%) |
Aug 15, 2018 | 171.31 | 172.03 | 168.64 | 170.40 | 1,088,091 | -2.40(-1.39%) |
Aug 14, 2018 | 174.16 | 174.43 | 172.65 | 172.79 | 570,872 | -0.35(-0.20%) |
Aug 13, 2018 | 173.20 | 174.65 | 172.94 | 173.14 | 598,478 | +0.25(+0.15%) |
Aug 10, 2018 | 173.61 | 174.37 | 172.07 | 172.89 | 1,152,178 | -4.40(-2.48%) |
Aug 09, 2018 | 178.26 | 178.51 | 177.25 | 177.29 | 786,924 | -1.77(-0.99%) |
Aug 08, 2018 | 178.67 | 179.42 | 177.97 | 179.06 | 396,032 | +0.41(+0.23%) |
Aug 07, 2018 | 178.09 | 178.75 | 177.40 | 178.64 | 3,504,032 | +1.41(+0.80%) |
Aug 06, 2018 | 175.83 | 177.26 | 174.88 | 177.23 | 275,996 | +1.06(+0.60%) |
Aug 03, 2018 | 175.92 | 176.33 | 175.09 | 176.17 | 476,767 | +0.37(+0.21%) |
Aug 02, 2018 | 172.52 | 176.03 | 171.90 | 175.80 | 799,207 | +1.71(+0.98%) |
Aug 01, 2018 | 174.51 | 175.92 | 173.34 | 174.09 | 1,322,051 | -0.25(-0.15%) |
Jul 31, 2018 | 174.36 | 176.78 | 174.04 | 174.35 | 805,442 | +1.15(+0.66%) |
Jul 30, 2018 | 174.84 | 175.31 | 172.34 | 173.20 | 886,693 | -1.71(-0.98%) |
Jul 27, 2018 | 175.81 | 177.39 | 173.62 | 174.91 | 1,841,740 | -0.78(-0.44%) |
Jul 26, 2018 | 175.80 | 172.33 | 175.69 | 2,587,703 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.60 | 172.48 | 169.40 | 172.33 | 5,763,376 | +0.65(+0.38%) |
Jul 24, 2018 | 174.65 | 175.49 | 171.43 | 171.68 | 668,127 | -1.89(-1.09%) |
Jul 23, 2018 | 172.44 | 173.86 | 170.20 | 173.57 | 355,119 | +0.24(+0.14%) |
Jul 20, 2018 | 174.30 | 172.45 | 173.33 | 309,236 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.20 | 174.85 | 173.02 | 174.15 | 309,031 | -0.38(-0.22%) |
Jul 18, 2018 | 173.98 | 174.84 | 173.41 | 174.53 | 327,498 | +1.33(+0.77%) |
Jul 17, 2018 | 169.60 | 173.26 | 169.33 | 173.20 | 1,468,446 | +2.45(+1.44%) |
Jul 16, 2018 | 171.23 | 171.89 | 170.61 | 170.75 | 217,298 | -0.23(-0.14%) |
Jul 13, 2018 | 172.09 | 172.09 | 170.73 | 170.98 | 284,839 | -0.62(-0.36%) |
Jul 12, 2018 | 170.01 | 171.84 | 169.00 | 171.60 | 804,275 | +1.15(+0.67%) |
Jul 11, 2018 | 172.13 | 173.15 | 170.31 | 170.46 | 708,818 | -4.49(-2.57%) |
Jul 10, 2018 | 173.44 | 175.31 | 173.18 | 174.95 | 497,814 | +1.83(+1.06%) |
Jul 09, 2018 | 173.75 | 173.79 | 171.09 | 173.12 | 482,367 | +1.10(+0.64%) |
Jul 06, 2018 | 169.92 | 172.30 | 169.01 | 172.01 | 802,906 | +2.09(+1.23%) |
Jul 05, 2018 | 166.98 | 169.96 | 166.98 | 169.93 | 474,936 | +4.43(+2.67%) |
Jul 03, 2018 | 165.50 | 165.50 | 165.50 | 0 | -3.07(-1.82%) |