Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 214.88 | 218.75 | 214.50 | 218.25 | 1,660,130 | +4.40(+2.06%) |
Sep 27, 2018 | 213.72 | 215.28 | 213.53 | 213.85 | 928,429 | +0.61(+0.29%) |
Sep 26, 2018 | 213.69 | 215.56 | 212.16 | 213.24 | 1,513,418 | +0.21(+0.10%) |
Sep 25, 2018 | 210.18 | 213.04 | 210.18 | 213.03 | 2,127,114 | +2.94(+1.40%) |
Sep 24, 2018 | 210.65 | 213.03 | 208.93 | 210.09 | 1,568,682 | -1.48(-0.70%) |
Sep 21, 2018 | 213.55 | 214.52 | 210.91 | 211.57 | 5,772,060 | -0.97(-0.46%) |
Sep 20, 2018 | 213.08 | 213.48 | 211.59 | 212.53 | 1,423,308 | +0.55(+0.26%) |
Sep 19, 2018 | 218.59 | 219.21 | 210.24 | 211.99 | 2,159,094 | -7.01(-3.20%) |
Sep 18, 2018 | 216.70 | 220.38 | 216.14 | 218.99 | 1,386,938 | +2.60(+1.20%) |
Sep 17, 2018 | 218.35 | 219.02 | 216.14 | 216.39 | 1,578,886 | -1.99(-0.91%) |
Sep 14, 2018 | 219.52 | 220.61 | 217.69 | 218.38 | 1,494,461 | -0.23(-0.11%) |
Sep 13, 2018 | 217.23 | 219.19 | 216.84 | 218.61 | 1,603,838 | +2.02(+0.93%) |
Sep 12, 2018 | 217.10 | 217.79 | 214.11 | 216.59 | 1,042,966 | -0.33(-0.15%) |
Sep 11, 2018 | 215.09 | 217.66 | 214.70 | 216.92 | 1,662,163 | +1.25(+0.58%) |
Sep 10, 2018 | 211.74 | 216.06 | 211.21 | 215.67 | 1,633,102 | +4.22(+2.00%) |
Sep 07, 2018 | 209.49 | 212.66 | 208.44 | 211.45 | 1,671,800 | +0.44(+0.21%) |
Sep 06, 2018 | 209.62 | 211.91 | 207.88 | 211.01 | 1,517,751 | +1.12(+0.54%) |
Sep 05, 2018 | 211.72 | 212.19 | 206.07 | 209.89 | 1,914,126 | -1.97(-0.93%) |
Sep 04, 2018 | 211.09 | 212.22 | 209.28 | 211.85 | 1,250,968 | +1.22(+0.58%) |
Aug 31, 2018 | 210.63 | 210.63 | 210.63 | 0 | +0.81(+0.38%) | |
Aug 30, 2018 | 208.43 | 210.38 | 207.64 | 209.83 | 1,299,053 | +0.70(+0.34%) |
Aug 29, 2018 | 206.92 | 209.94 | 206.77 | 209.13 | 1,580,751 | +1.89(+0.91%) |
Aug 28, 2018 | 203.77 | 207.33 | 203.67 | 207.24 | 1,686,769 | +3.80(+1.87%) |
Aug 27, 2018 | 207.92 | 208.71 | 201.76 | 203.44 | 2,520,012 | -4.47(-2.15%) |
Aug 24, 2018 | 204.28 | 208.61 | 202.95 | 207.91 | 2,851,698 | +4.01(+1.97%) |
Aug 23, 2018 | 201.84 | 204.87 | 201.56 | 203.90 | 2,159,731 | +2.65(+1.32%) |
Aug 22, 2018 | 200.60 | 201.92 | 200.19 | 201.25 | 1,872,176 | +0.65(+0.33%) |
Aug 21, 2018 | 200.02 | 201.92 | 199.65 | 200.60 | 2,179,240 | +1.55(+0.78%) |
Aug 20, 2018 | 200.41 | 200.41 | 198.73 | 199.05 | 2,303,215 | -0.47(-0.24%) |
Aug 17, 2018 | 200.63 | 202.03 | 197.91 | 199.52 | 2,085,035 | -1.73(-0.86%) |
Aug 16, 2018 | 202.21 | 202.67 | 200.46 | 201.25 | 998,460 | +0.21(+0.10%) |
Aug 15, 2018 | 201.08 | 203.07 | 198.76 | 201.04 | 992,065 | -1.17(-0.58%) |
Aug 14, 2018 | 201.55 | 202.98 | 200.21 | 202.21 | 1,110,238 | +1.07(+0.53%) |
Aug 13, 2018 | 202.88 | 204.18 | 200.87 | 201.13 | 1,037,241 | -1.38(-0.68%) |
Aug 10, 2018 | 201.15 | 204.15 | 200.69 | 202.52 | 956,609 | -0.17(-0.08%) |
Aug 09, 2018 | 204.05 | 204.27 | 202.14 | 202.69 | 846,971 | +1.10(+0.55%) |
Aug 08, 2018 | 201.26 | 202.10 | 199.73 | 201.59 | 842,797 | +0.54(+0.27%) |
Aug 07, 2018 | 199.38 | 201.70 | 199.35 | 201.05 | 1,272,669 | +1.92(+0.96%) |
Aug 06, 2018 | 196.31 | 199.62 | 196.12 | 199.13 | 975,272 | +2.24(+1.14%) |
Aug 03, 2018 | 198.47 | 198.66 | 195.71 | 196.89 | 975,260 | -0.56(-0.28%) |
Aug 02, 2018 | 194.54 | 197.53 | 194.24 | 197.45 | 1,487,769 | +1.41(+0.72%) |
Aug 01, 2018 | 195.70 | 197.34 | 195.13 | 196.04 | 1,317,731 | +0.02(+0.01%) |
Jul 31, 2018 | 195.98 | 198.11 | 193.72 | 196.02 | 2,318,598 | +1.50(+0.77%) |
Jul 30, 2018 | 199.68 | 203.62 | 194.25 | 194.52 | 1,854,665 | -9.24(-4.54%) |
Jul 27, 2018 | 208.74 | 209.41 | 200.89 | 203.76 | 1,337,961 | -4.16(-2.00%) |
Jul 26, 2018 | 208.85 | 210.51 | 207.54 | 207.92 | 1,107,448 | -0.58(-0.28%) |
Jul 25, 2018 | 207.50 | 208.74 | 206.76 | 208.50 | 1,394,822 | +1.39(+0.67%) |
Jul 24, 2018 | 209.37 | 210.62 | 206.67 | 207.11 | 1,007,015 | -1.53(-0.73%) |
Jul 23, 2018 | 206.62 | 208.98 | 206.36 | 208.64 | 802,471 | +2.03(+0.98%) |
Jul 20, 2018 | 207.79 | 206.45 | 206.61 | 808,908 | -0.68(-0.33%) | |
Jul 19, 2018 | 208.75 | 209.39 | 206.48 | 207.29 | 1,183,673 | -2.23(-1.06%) |
Jul 18, 2018 | 207.31 | 209.81 | 206.42 | 209.52 | 915,394 | +1.76(+0.85%) |
Jul 17, 2018 | 204.94 | 208.25 | 202.44 | 207.76 | 756,503 | +1.94(+0.94%) |
Jul 16, 2018 | 204.95 | 206.27 | 204.84 | 205.83 | 649,451 | +0.72(+0.35%) |
Jul 13, 2018 | 205.31 | 205.73 | 203.70 | 205.11 | 906,804 | -0.01(-0.00%) |
Jul 12, 2018 | 205.25 | 201.50 | 205.12 | 1,725,632 | +4.35(+2.17%) | |
Jul 11, 2018 | 199.24 | 201.09 | 199.19 | 200.77 | 1,007,037 | +0.70(+0.35%) |
Jul 10, 2018 | 199.75 | 200.87 | 199.20 | 200.07 | 1,040,170 | +0.70(+0.35%) |
Jul 09, 2018 | 200.80 | 201.34 | 198.20 | 199.37 | 1,155,963 | -0.03(-0.01%) |
Jul 06, 2018 | 197.03 | 199.63 | 195.87 | 199.40 | 1,444,939 | +2.96(+1.51%) |
Jul 05, 2018 | 197.86 | 199.19 | 195.23 | 196.44 | 1,203,911 | +0.29(+0.15%) |
Jul 03, 2018 | 196.15 | 196.15 | 196.15 | 0 | -0.65(-0.33%) |