Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 204.26 | 205.78 | 204.01 | 204.97 | 873,200 | +0.46(+0.22%) |
Sep 27, 2018 | 203.94 | 205.17 | 203.94 | 204.51 | 160,120 | +1.16(+0.57%) |
Sep 26, 2018 | 204.34 | 205.13 | 203.13 | 203.35 | 197,408 | -0.44(-0.22%) |
Sep 25, 2018 | 202.92 | 203.95 | 202.50 | 203.79 | 123,633 | +1.63(+0.81%) |
Sep 24, 2018 | 200.07 | 202.26 | 198.36 | 202.16 | 401,308 | +1.46(+0.73%) |
Sep 21, 2018 | 202.47 | 202.90 | 200.40 | 200.70 | 227,400 | -0.36(-0.18%) |
Sep 20, 2018 | 200.63 | 201.52 | 198.89 | 201.06 | 329,330 | +1.65(+0.83%) |
Sep 19, 2018 | 202.49 | 202.49 | 197.98 | 199.41 | 556,905 | -2.45(-1.21%) |
Sep 18, 2018 | 200.81 | 203.25 | 199.98 | 201.86 | 440,562 | +0.94(+0.47%) |
Sep 17, 2018 | 205.70 | 205.90 | 200.68 | 200.92 | 540,268 | -4.60(-2.24%) |
Sep 14, 2018 | 205.21 | 206.66 | 204.56 | 205.52 | 360,100 | +1.06(+0.52%) |
Sep 13, 2018 | 204.71 | 205.82 | 203.82 | 204.46 | 266,992 | +0.80(+0.39%) |
Sep 12, 2018 | 202.75 | 203.92 | 200.70 | 203.66 | 322,109 | +1.34(+0.66%) |
Sep 11, 2018 | 199.88 | 202.73 | 199.83 | 202.32 | 300,922 | +2.11(+1.05%) |
Sep 10, 2018 | 199.74 | 200.53 | 198.27 | 200.21 | 216,202 | +1.71(+0.86%) |
Sep 07, 2018 | 196.27 | 199.68 | 195.90 | 198.50 | 278,700 | +1.13(+0.57%) |
Sep 06, 2018 | 196.29 | 197.91 | 195.55 | 197.37 | 469,119 | +1.08(+0.55%) |
Sep 05, 2018 | 201.02 | 201.56 | 194.97 | 196.29 | 645,079 | -5.38(-2.67%) |
Sep 04, 2018 | 200.14 | 201.80 | 199.61 | 201.67 | 227,897 | +0.82(+0.41%) |
Aug 31, 2018 | 200.85 | 200.85 | 200.85 | 0 | -0.12(-0.06%) | |
Aug 30, 2018 | 201.68 | 201.99 | 200.69 | 200.97 | 215,901 | -1.92(-0.95%) |
Aug 29, 2018 | 200.52 | 203.25 | 200.52 | 202.89 | 337,708 | +2.32(+1.16%) |
Aug 28, 2018 | 200.38 | 200.77 | 199.41 | 200.57 | 219,520 | +0.78(+0.39%) |
Aug 27, 2018 | 201.24 | 201.39 | 198.79 | 199.79 | 294,747 | -0.07(-0.04%) |
Aug 24, 2018 | 196.35 | 199.88 | 196.35 | 199.86 | 467,900 | +5.12(+2.63%) |
Aug 23, 2018 | 193.81 | 195.70 | 193.65 | 194.74 | 367,633 | +0.93(+0.48%) |
Aug 22, 2018 | 191.78 | 194.00 | 191.77 | 193.81 | 226,887 | +1.99(+1.04%) |
Aug 21, 2018 | 191.89 | 193.26 | 191.77 | 191.82 | 102,012 | +0.59(+0.31%) |
Aug 20, 2018 | 191.06 | 191.63 | 190.10 | 191.23 | 243,372 | +0.51(+0.27%) |
Aug 17, 2018 | 191.19 | 191.25 | 189.30 | 190.72 | 336,800 | -0.68(-0.36%) |
Aug 16, 2018 | 192.20 | 192.45 | 191.13 | 191.40 | 156,535 | +0.88(+0.46%) |
Aug 15, 2018 | 192.29 | 193.27 | 189.11 | 190.52 | 451,308 | -2.73(-1.41%) |
Aug 14, 2018 | 192.31 | 193.42 | 191.15 | 193.25 | 329,225 | +1.39(+0.72%) |
Aug 13, 2018 | 193.52 | 194.41 | 191.66 | 191.86 | 285,471 | -0.90(-0.47%) |
Aug 10, 2018 | 191.71 | 193.65 | 191.21 | 192.76 | 465,800 | +0.09(+0.05%) |
Aug 09, 2018 | 191.62 | 193.81 | 191.62 | 192.67 | 158,561 | +0.87(+0.45%) |
Aug 08, 2018 | 191.69 | 192.04 | 190.46 | 191.80 | 120,469 | +0.41(+0.21%) |
Aug 07, 2018 | 191.90 | 192.52 | 190.80 | 191.39 | 406,872 | +0.54(+0.28%) |
Aug 06, 2018 | 190.04 | 191.00 | 188.95 | 190.85 | 288,283 | +1.33(+0.70%) |
Aug 03, 2018 | 190.48 | 190.94 | 187.83 | 189.52 | 326,700 | -0.23(-0.12%) |
Aug 02, 2018 | 185.20 | 189.90 | 185.20 | 189.75 | 535,406 | +3.16(+1.69%) |
Aug 01, 2018 | 186.16 | 188.09 | 186.13 | 186.59 | 443,521 | +1.07(+0.58%) |
Jul 31, 2018 | 185.26 | 187.05 | 183.41 | 185.52 | 780,417 | +0.64(+0.35%) |
Jul 30, 2018 | 191.26 | 191.26 | 183.55 | 184.88 | 1,224,291 | -6.69(-3.49%) |
Jul 27, 2018 | 196.68 | 196.68 | 189.88 | 191.57 | 733,300 | -5.03(-2.56%) |
Jul 26, 2018 | 196.50 | 197.86 | 195.35 | 196.60 | 644,419 | -0.59(-0.30%) |
Jul 25, 2018 | 194.11 | 197.34 | 194.10 | 197.19 | 162,740 | +3.08(+1.59%) |
Jul 24, 2018 | 197.72 | 197.72 | 193.27 | 194.11 | 311,281 | -2.35(-1.20%) |
Jul 23, 2018 | 195.91 | 196.50 | 194.50 | 196.46 | 176,577 | +0.65(+0.33%) |
Jul 20, 2018 | 196.76 | 197.13 | 195.74 | 195.81 | 296,401 | -0.09(-0.05%) |
Jul 19, 2018 | 196.73 | 196.73 | 195.45 | 195.90 | 338,920 | -1.12(-0.57%) |
Jul 18, 2018 | 196.95 | 197.24 | 195.67 | 197.02 | 158,747 | +0.32(+0.16%) |
Jul 17, 2018 | 194.16 | 196.98 | 193.16 | 196.70 | 279,215 | +1.64(+0.84%) |
Jul 16, 2018 | 196.30 | 196.48 | 194.69 | 195.06 | 236,478 | -1.17(-0.60%) |
Jul 13, 2018 | 196.31 | 196.51 | 194.52 | 196.23 | 291,903 | +0.10(+0.05%) |
Jul 12, 2018 | 192.97 | 196.27 | 192.67 | 196.13 | 498,714 | +5.14(+2.69%) |
Jul 11, 2018 | 188.19 | 191.32 | 188.01 | 190.99 | 250,936 | +1.28(+0.67%) |
Jul 10, 2018 | 190.33 | 190.76 | 189.41 | 189.71 | 176,354 | -0.03(-0.02%) |
Jul 09, 2018 | 189.98 | 190.33 | 187.83 | 189.74 | 250,133 | +0.97(+0.51%) |
Jul 06, 2018 | 186.24 | 189.11 | 186.00 | 188.77 | 129,226 | +2.56(+1.37%) |
Jul 05, 2018 | 185.92 | 186.34 | 184.72 | 186.21 | 287,915 | +1.57(+0.85%) |
Jul 03, 2018 | 184.64 | 184.64 | 184.64 | 0 | -1.19(-0.64%) |