Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 201.22 | 204.18 | 200.90 | 203.28 | 340,582 | +1.14(+0.57%) |
Sep 27, 2018 | 201.74 | 203.46 | 200.41 | 202.13 | 267,046 | +0.77(+0.38%) |
Sep 26, 2018 | 200.36 | 203.34 | 199.56 | 201.36 | 253,415 | +0.85(+0.43%) |
Sep 25, 2018 | 200.78 | 201.48 | 199.68 | 200.51 | 313,014 | -0.04(-0.02%) |
Sep 24, 2018 | 201.36 | 201.66 | 198.27 | 200.54 | 371,665 | -0.57(-0.29%) |
Sep 21, 2018 | 204.71 | 206.53 | 200.84 | 201.12 | 1,005,372 | -3.00(-1.47%) |
Sep 20, 2018 | 205.79 | 206.95 | 203.39 | 204.12 | 381,229 | -0.65(-0.32%) |
Sep 19, 2018 | 207.50 | 208.78 | 204.16 | 204.77 | 261,822 | -2.64(-1.27%) |
Sep 18, 2018 | 207.90 | 208.16 | 203.27 | 207.40 | 325,600 | -0.44(-0.21%) |
Sep 17, 2018 | 209.51 | 210.71 | 206.74 | 207.84 | 263,733 | -1.98(-0.94%) |
Sep 14, 2018 | 211.59 | 211.59 | 208.78 | 209.81 | 260,017 | -2.35(-1.11%) |
Sep 13, 2018 | 212.22 | 213.43 | 209.32 | 212.16 | 345,522 | +0.92(+0.44%) |
Sep 12, 2018 | 210.33 | 212.08 | 208.45 | 211.24 | 232,049 | +0.04(+0.02%) |
Sep 11, 2018 | 208.35 | 211.29 | 208.26 | 211.21 | 224,304 | +2.36(+1.13%) |
Sep 10, 2018 | 211.53 | 212.57 | 208.65 | 208.85 | 387,868 | -1.79(-0.85%) |
Sep 07, 2018 | 208.07 | 212.98 | 207.50 | 210.64 | 328,227 | +1.08(+0.51%) |
Sep 06, 2018 | 209.69 | 211.37 | 208.46 | 209.56 | 255,029 | -0.14(-0.07%) |
Sep 05, 2018 | 208.33 | 210.63 | 207.81 | 209.70 | 323,474 | +1.46(+0.70%) |
Sep 04, 2018 | 206.21 | 209.12 | 205.37 | 208.25 | 197,650 | +1.48(+0.71%) |
Aug 31, 2018 | 206.77 | 206.77 | 206.77 | 0 | -0.48(-0.23%) | |
Aug 30, 2018 | 207.03 | 207.61 | 204.88 | 207.25 | 162,941 | +0.14(+0.07%) |
Aug 29, 2018 | 208.24 | 208.50 | 206.49 | 207.11 | 210,964 | -0.72(-0.34%) |
Aug 28, 2018 | 206.82 | 208.42 | 205.74 | 207.83 | 151,665 | +1.62(+0.78%) |
Aug 27, 2018 | 205.23 | 209.82 | 204.10 | 206.21 | 394,727 | +1.81(+0.89%) |
Aug 24, 2018 | 205.95 | 205.98 | 203.49 | 204.40 | 161,635 | -0.79(-0.38%) |
Aug 23, 2018 | 205.72 | 206.86 | 204.16 | 205.19 | 330,014 | -1.58(-0.76%) |
Aug 22, 2018 | 205.62 | 207.33 | 203.57 | 206.77 | 357,112 | +0.62(+0.30%) |
Aug 21, 2018 | 197.67 | 206.61 | 195.08 | 206.15 | 936,196 | -2.95(-1.41%) |
Aug 20, 2018 | 207.38 | 209.53 | 206.87 | 209.10 | 233,872 | +2.47(+1.19%) |
Aug 17, 2018 | 204.92 | 207.06 | 204.78 | 206.63 | 195,147 | +1.29(+0.63%) |
Aug 16, 2018 | 206.86 | 208.42 | 204.91 | 205.34 | 177,567 | -0.75(-0.36%) |
Aug 15, 2018 | 200.54 | 206.63 | 199.49 | 206.09 | 441,934 | +4.22(+2.09%) |
Aug 14, 2018 | 198.87 | 203.59 | 198.54 | 201.87 | 157,891 | +3.66(+1.84%) |
Aug 13, 2018 | 200.30 | 201.00 | 197.18 | 198.22 | 165,302 | -1.88(-0.94%) |
Aug 10, 2018 | 200.28 | 201.37 | 199.57 | 200.10 | 167,885 | -1.25(-0.62%) |
Aug 09, 2018 | 201.26 | 204.80 | 199.92 | 201.35 | 257,277 | +0.83(+0.41%) |
Aug 08, 2018 | 204.07 | 204.16 | 200.30 | 200.53 | 222,408 | -3.54(-1.74%) |
Aug 07, 2018 | 205.15 | 208.10 | 203.93 | 204.07 | 240,307 | -0.27(-0.13%) |
Aug 06, 2018 | 202.55 | 205.61 | 202.55 | 204.34 | 194,879 | +2.17(+1.07%) |
Aug 03, 2018 | 201.69 | 202.48 | 200.22 | 202.17 | 138,359 | +0.57(+0.28%) |
Aug 02, 2018 | 197.58 | 202.75 | 197.58 | 201.60 | 195,409 | +3.04(+1.53%) |
Aug 01, 2018 | 200.60 | 202.84 | 198.50 | 198.56 | 379,100 | -2.90(-1.44%) |
Jul 31, 2018 | 198.47 | 202.15 | 198.47 | 201.45 | 269,561 | +3.33(+1.68%) |
Jul 30, 2018 | 196.53 | 199.50 | 196.02 | 198.12 | 287,364 | +2.20(+1.12%) |
Jul 27, 2018 | 194.97 | 197.24 | 194.65 | 195.92 | 293,098 | +1.35(+0.70%) |
Jul 26, 2018 | 190.17 | 195.67 | 188.54 | 194.57 | 543,192 | +4.02(+2.11%) |
Jul 25, 2018 | 193.20 | 193.89 | 187.08 | 190.55 | 622,668 | -3.77(-1.94%) |
Jul 24, 2018 | 192.39 | 196.60 | 190.94 | 194.32 | 575,936 | +1.31(+0.68%) |
Jul 23, 2018 | 203.24 | 204.16 | 190.06 | 193.01 | 1,158,086 | -7.66(-3.82%) |
Jul 20, 2018 | 199.86 | 201.56 | 197.48 | 200.66 | 575,406 | -0.19(-0.10%) |
Jul 19, 2018 | 199.25 | 202.26 | 198.28 | 200.86 | 574,940 | +1.65(+0.83%) |
Jul 18, 2018 | 199.05 | 199.48 | 197.85 | 199.21 | 417,601 | +0.13(+0.07%) |
Jul 17, 2018 | 196.62 | 199.73 | 196.55 | 199.08 | 310,700 | +1.82(+0.92%) |
Jul 16, 2018 | 199.83 | 199.83 | 196.27 | 197.26 | 227,826 | -2.35(-1.18%) |
Jul 13, 2018 | 199.67 | 201.08 | 198.66 | 199.61 | 377,433 | +0.48(+0.24%) |
Jul 12, 2018 | 198.46 | 200.25 | 197.03 | 199.12 | 336,979 | +2.91(+1.48%) |
Jul 11, 2018 | 196.17 | 197.53 | 194.28 | 196.22 | 260,841 | -1.26(-0.64%) |
Jul 10, 2018 | 197.37 | 198.99 | 196.77 | 197.48 | 255,747 | +0.39(+0.20%) |
Jul 09, 2018 | 194.29 | 197.94 | 192.91 | 197.09 | 442,171 | +5.46(+2.85%) |
Jul 06, 2018 | 191.48 | 192.81 | 190.71 | 191.63 | 286,874 | +0.31(+0.16%) |
Jul 05, 2018 | 188.03 | 191.50 | 186.54 | 191.33 | 339,950 | +3.87(+2.06%) |
Jul 03, 2018 | 187.46 | 187.46 | 187.46 | 0 | +0.19(+0.10%) |