Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 206.10 | 208.26 | 205.94 | 207.28 | 1,009,948 | +0.57(+0.27%) |
Sep 27, 2018 | 207.13 | 207.66 | 206.43 | 206.71 | 497,325 | -0.08(-0.04%) |
Sep 26, 2018 | 208.93 | 209.27 | 206.52 | 206.78 | 929,495 | -1.82(-0.87%) |
Sep 25, 2018 | 208.16 | 209.14 | 207.98 | 208.60 | 452,904 | +0.86(+0.41%) |
Sep 24, 2018 | 207.43 | 208.25 | 206.11 | 207.75 | 627,591 | +0.26(+0.13%) |
Sep 21, 2018 | 209.49 | 210.03 | 207.49 | 207.49 | 854,210 | -1.67(-0.80%) |
Sep 20, 2018 | 208.01 | 209.20 | 207.24 | 209.16 | 891,202 | +1.98(+0.96%) |
Sep 19, 2018 | 208.48 | 209.23 | 206.34 | 207.18 | 796,514 | -1.30(-0.62%) |
Sep 18, 2018 | 207.32 | 209.09 | 207.32 | 208.48 | 1,059,437 | +1.58(+0.76%) |
Sep 17, 2018 | 210.46 | 210.72 | 206.74 | 206.90 | 2,318,157 | -3.56(-1.69%) |
Sep 14, 2018 | 209.56 | 211.25 | 209.25 | 210.46 | 420,611 | +1.05(+0.50%) |
Sep 13, 2018 | 210.29 | 210.85 | 208.93 | 209.41 | 399,298 | +0.01(+0.00%) |
Sep 12, 2018 | 209.61 | 209.96 | 207.37 | 209.40 | 1,554,560 | -0.60(-0.28%) |
Sep 11, 2018 | 209.25 | 210.77 | 208.67 | 210.00 | 805,704 | +0.42(+0.20%) |
Sep 10, 2018 | 209.59 | 210.47 | 208.84 | 209.57 | 482,802 | +0.85(+0.41%) |
Sep 07, 2018 | 207.89 | 210.40 | 207.16 | 208.73 | 1,690,133 | +0.16(+0.08%) |
Sep 06, 2018 | 210.71 | 210.88 | 208.04 | 208.56 | 1,014,727 | -1.76(-0.84%) |
Sep 05, 2018 | 211.41 | 211.41 | 207.89 | 210.32 | 3,220,125 | -1.30(-0.61%) |
Sep 04, 2018 | 211.77 | 212.07 | 209.66 | 211.62 | 1,972,195 | -0.42(-0.20%) |
Aug 31, 2018 | 212.05 | 212.05 | 212.05 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.39 | 211.94 | 210.17 | 210.78 | 710,192 | +0.10(+0.05%) |
Aug 29, 2018 | 209.98 | 211.01 | 209.44 | 210.68 | 545,097 | +1.02(+0.49%) |
Aug 28, 2018 | 209.85 | 210.25 | 208.55 | 209.66 | 838,947 | +0.32(+0.15%) |
Aug 27, 2018 | 209.49 | 210.42 | 209.09 | 209.34 | 582,691 | +0.83(+0.40%) |
Aug 24, 2018 | 207.69 | 208.83 | 207.59 | 208.52 | 385,802 | +1.40(+0.67%) |
Aug 23, 2018 | 207.17 | 208.10 | 206.15 | 207.12 | 541,892 | -0.05(-0.02%) |
Aug 22, 2018 | 206.00 | 207.52 | 205.93 | 207.17 | 652,960 | +0.92(+0.45%) |
Aug 21, 2018 | 204.29 | 207.08 | 204.29 | 206.24 | 2,243,100 | +2.41(+1.18%) |
Aug 20, 2018 | 204.08 | 204.35 | 202.55 | 203.83 | 849,724 | +0.50(+0.25%) |
Aug 17, 2018 | 202.44 | 203.53 | 201.46 | 203.33 | 1,222,972 | +0.88(+0.44%) |
Aug 16, 2018 | 201.81 | 203.15 | 201.33 | 202.44 | 504,801 | +1.68(+0.84%) |
Aug 15, 2018 | 202.76 | 202.93 | 199.45 | 200.76 | 1,055,810 | -2.90(-1.42%) |
Aug 14, 2018 | 202.04 | 204.16 | 201.99 | 203.66 | 1,243,018 | +2.04(+1.01%) |
Aug 13, 2018 | 203.16 | 203.74 | 200.76 | 201.62 | 849,880 | -1.38(-0.68%) |
Aug 10, 2018 | 201.92 | 204.55 | 201.92 | 202.99 | 1,425,173 | -0.11(-0.05%) |
Aug 09, 2018 | 202.53 | 204.39 | 202.48 | 203.10 | 890,556 | +0.70(+0.35%) |
Aug 08, 2018 | 202.79 | 203.75 | 201.16 | 202.40 | 860,433 | -0.56(-0.27%) |
Aug 07, 2018 | 203.03 | 203.75 | 202.51 | 202.95 | 2,174,531 | +0.66(+0.33%) |
Aug 06, 2018 | 200.50 | 202.31 | 200.07 | 202.29 | 693,029 | +1.79(+0.89%) |
Aug 03, 2018 | 202.11 | 202.68 | 199.61 | 200.50 | 1,123,430 | -1.30(-0.64%) |
Aug 02, 2018 | 199.02 | 202.10 | 199.02 | 201.80 | 2,167,873 | +1.86(+0.93%) |
Aug 01, 2018 | 199.56 | 200.60 | 198.36 | 199.94 | 1,600,148 | +0.19(+0.10%) |
Jul 31, 2018 | 197.51 | 200.78 | 197.25 | 199.75 | 1,346,108 | +2.69(+1.36%) |
Jul 30, 2018 | 199.49 | 199.97 | 196.78 | 197.06 | 2,287,208 | -2.46(-1.23%) |
Jul 27, 2018 | 204.58 | 204.67 | 198.61 | 199.53 | 3,690,633 | -4.78(-2.34%) |
Jul 26, 2018 | 203.38 | 205.49 | 203.11 | 204.31 | 913,694 | +0.98(+0.48%) |
Jul 25, 2018 | 201.94 | 203.41 | 201.56 | 203.33 | 645,558 | +1.51(+0.75%) |
Jul 24, 2018 | 206.08 | 206.54 | 201.02 | 201.82 | 1,193,109 | -3.26(-1.59%) |
Jul 23, 2018 | 204.50 | 205.49 | 203.63 | 205.08 | 518,759 | +0.25(+0.12%) |
Jul 20, 2018 | 205.46 | 205.97 | 204.67 | 204.83 | 613,402 | -0.82(-0.40%) |
Jul 19, 2018 | 204.08 | 205.82 | 203.24 | 205.65 | 547,779 | +1.33(+0.65%) |
Jul 18, 2018 | 203.88 | 204.47 | 202.38 | 204.32 | 389,942 | +0.45(+0.22%) |
Jul 17, 2018 | 201.83 | 204.20 | 201.78 | 203.87 | 611,809 | +1.82(+0.90%) |
Jul 16, 2018 | 203.43 | 203.77 | 201.06 | 202.05 | 524,710 | -1.22(-0.60%) |
Jul 13, 2018 | 203.71 | 204.54 | 203.00 | 203.27 | 846,627 | -0.34(-0.17%) |
Jul 12, 2018 | 203.04 | 203.79 | 201.59 | 203.61 | 999,697 | +1.82(+0.90%) |
Jul 11, 2018 | 201.81 | 203.39 | 201.55 | 201.79 | 957,948 | -1.23(-0.61%) |
Jul 10, 2018 | 204.71 | 204.90 | 201.98 | 203.02 | 443,200 | -1.22(-0.60%) |
Jul 09, 2018 | 204.28 | 204.80 | 202.92 | 204.24 | 481,730 | +1.03(+0.51%) |
Jul 06, 2018 | 201.38 | 203.43 | 201.12 | 203.21 | 479,811 | +1.90(+0.94%) |
Jul 05, 2018 | 199.93 | 201.32 | 198.82 | 201.32 | 628,620 | +2.46(+1.24%) |
Jul 03, 2018 | 198.85 | 198.85 | 198.85 | 0 | +0.60(+0.30%) |