Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 178.01 | 180.09 | 177.93 | 178.62 | 4,599,699 | +0.27(+0.15%) |
Sep 27, 2018 | 178.92 | 179.21 | 177.34 | 178.35 | 3,731,970 | -0.59(-0.33%) |
Sep 26, 2018 | 179.85 | 180.34 | 178.69 | 178.94 | 3,439,563 | +0.05(+0.03%) |
Sep 25, 2018 | 180.08 | 180.47 | 178.32 | 178.89 | 5,152,858 | -0.46(-0.25%) |
Sep 24, 2018 | 182.39 | 182.66 | 179.32 | 179.34 | 5,361,945 | -3.79(-2.07%) |
Sep 21, 2018 | 182.20 | 183.37 | 181.52 | 183.14 | 11,306,385 | +1.15(+0.63%) |
Sep 20, 2018 | 182.51 | 183.33 | 181.95 | 181.99 | 4,662,644 | -0.53(-0.29%) |
Sep 19, 2018 | 182.80 | 183.38 | 181.65 | 182.53 | 2,991,015 | +0.57(+0.31%) |
Sep 18, 2018 | 179.90 | 182.57 | 179.49 | 181.96 | 5,031,420 | +2.26(+1.26%) |
Sep 17, 2018 | 180.28 | 181.11 | 179.58 | 179.70 | 3,565,739 | -0.58(-0.32%) |
Sep 14, 2018 | 181.24 | 181.53 | 178.97 | 180.28 | 4,200,870 | -0.33(-0.18%) |
Sep 13, 2018 | 182.32 | 182.32 | 179.96 | 180.60 | 5,428,638 | -2.18(-1.19%) |
Sep 12, 2018 | 184.55 | 185.76 | 181.86 | 182.78 | 6,574,386 | -1.61(-0.87%) |
Sep 11, 2018 | 183.66 | 185.10 | 182.37 | 184.40 | 6,916,905 | +2.72(+1.50%) |
Sep 10, 2018 | 179.47 | 182.47 | 179.47 | 181.67 | 6,478,416 | +3.84(+2.16%) |
Sep 07, 2018 | 177.15 | 178.69 | 177.14 | 177.83 | 4,259,204 | +0.29(+0.17%) |
Sep 06, 2018 | 176.41 | 178.57 | 175.73 | 177.53 | 4,048,054 | +1.50(+0.85%) |
Sep 05, 2018 | 176.62 | 178.21 | 175.17 | 176.03 | 4,252,847 | -0.80(-0.45%) |
Sep 04, 2018 | 173.05 | 177.56 | 172.89 | 176.84 | 5,349,161 | +3.72(+2.15%) |
Aug 31, 2018 | 173.12 | 173.12 | 173.12 | 0 | +1.30(+0.76%) | |
Aug 30, 2018 | 173.32 | 173.70 | 171.68 | 171.82 | 3,276,837 | -2.09(-1.20%) |
Aug 29, 2018 | 173.41 | 174.17 | 173.07 | 173.90 | 2,885,619 | +0.64(+0.37%) |
Aug 28, 2018 | 173.55 | 173.65 | 172.12 | 173.26 | 4,098,832 | -0.01(-0.01%) |
Aug 27, 2018 | 174.00 | 174.11 | 172.60 | 173.27 | 2,939,058 | +0.58(+0.34%) |
Aug 24, 2018 | 171.88 | 173.72 | 171.57 | 172.69 | 3,560,303 | +0.98(+0.57%) |
Aug 23, 2018 | 171.05 | 172.78 | 170.84 | 171.71 | 4,190,386 | +1.02(+0.60%) |
Aug 22, 2018 | 172.26 | 174.62 | 170.42 | 170.69 | 5,836,361 | -1.08(-0.63%) |
Aug 21, 2018 | 170.57 | 172.21 | 170.21 | 171.77 | 4,806,059 | +1.97(+1.16%) |
Aug 20, 2018 | 168.01 | 170.24 | 167.63 | 169.80 | 3,446,468 | +2.03(+1.21%) |
Aug 17, 2018 | 167.80 | 168.13 | 167.13 | 167.77 | 4,529,557 | +0.15(+0.09%) |
Aug 16, 2018 | 166.44 | 168.22 | 166.19 | 167.62 | 6,632,726 | +1.20(+0.72%) |
Aug 15, 2018 | 164.50 | 166.58 | 163.93 | 166.42 | 7,051,191 | +0.76(+0.46%) |
Aug 14, 2018 | 167.43 | 168.13 | 164.09 | 165.66 | 13,389,228 | -0.89(-0.54%) |
Aug 13, 2018 | 168.40 | 169.51 | 166.43 | 166.55 | 6,162,754 | -1.85(-1.10%) |
Aug 10, 2018 | 169.29 | 169.80 | 167.84 | 168.40 | 3,348,967 | -1.53(-0.90%) |
Aug 09, 2018 | 170.72 | 171.35 | 169.89 | 169.93 | 2,874,409 | +0.05(+0.03%) |
Aug 08, 2018 | 169.38 | 170.64 | 169.26 | 169.88 | 2,537,294 | +0.83(+0.49%) |
Aug 07, 2018 | 168.44 | 169.17 | 167.84 | 169.04 | 3,557,988 | +1.17(+0.70%) |
Aug 06, 2018 | 167.82 | 168.19 | 167.38 | 167.88 | 2,930,788 | +0.04(+0.03%) |
Aug 03, 2018 | 168.17 | 168.49 | 167.50 | 167.84 | 2,691,879 | -0.02(-0.01%) |
Aug 02, 2018 | 167.37 | 168.01 | 166.04 | 167.85 | 4,130,561 | -0.55(-0.33%) |
Aug 01, 2018 | 168.88 | 169.64 | 167.80 | 168.40 | 3,598,416 | -1.05(-0.62%) |
Jul 31, 2018 | 169.59 | 169.88 | 168.89 | 169.45 | 3,259,049 | +0.21(+0.12%) |
Jul 30, 2018 | 168.60 | 169.49 | 168.49 | 169.24 | 2,717,434 | +0.12(+0.07%) |
Jul 27, 2018 | 171.75 | 172.00 | 168.73 | 169.12 | 4,512,888 | -1.94(-1.13%) |
Jul 26, 2018 | 172.89 | 173.39 | 170.64 | 171.06 | 4,989,092 | -1.37(-0.80%) |
Jul 25, 2018 | 172.78 | 173.54 | 170.78 | 172.43 | 5,109,388 | -0.85(-0.49%) |
Jul 24, 2018 | 174.60 | 175.22 | 172.73 | 173.28 | 5,896,148 | -0.21(-0.12%) |
Jul 23, 2018 | 174.48 | 173.21 | 173.49 | 2,639,357 | -0.19(-0.11%) | |
Jul 20, 2018 | 173.36 | 174.80 | 173.14 | 173.68 | 4,159,593 | -0.15(-0.09%) |
Jul 19, 2018 | 172.34 | 174.35 | 172.04 | 173.83 | 4,302,594 | +1.42(+0.83%) |
Jul 18, 2018 | 172.45 | 173.22 | 171.74 | 172.41 | 4,415,375 | -0.11(-0.06%) |
Jul 17, 2018 | 170.40 | 172.80 | 170.40 | 172.52 | 5,435,337 | +1.91(+1.12%) |
Jul 16, 2018 | 170.84 | 170.91 | 169.76 | 170.61 | 2,949,681 | +0.16(+0.10%) |
Jul 13, 2018 | 170.25 | 171.51 | 170.25 | 170.45 | 2,694,588 | +0.63(+0.37%) |
Jul 12, 2018 | 170.03 | 170.27 | 169.00 | 169.82 | 3,158,023 | +0.86(+0.51%) |
Jul 11, 2018 | 169.19 | 169.65 | 168.10 | 168.96 | 3,856,066 | -0.57(-0.33%) |
Jul 10, 2018 | 168.62 | 169.65 | 168.47 | 169.53 | 3,311,638 | +1.31(+0.78%) |
Jul 09, 2018 | 167.89 | 168.75 | 167.38 | 168.21 | 2,998,361 | +1.37(+0.82%) |
Jul 06, 2018 | 166.93 | 167.59 | 165.53 | 166.84 | 2,975,449 | +0.06(+0.04%) |
Jul 05, 2018 | 166.85 | 167.06 | 165.68 | 166.78 | 2,739,259 | +0.68(+0.41%) |
Jul 03, 2018 | 166.10 | 166.10 | 166.10 | 0 | -0.34(-0.21%) |