Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 199.99 | 200.76 | 199.29 | 200.64 | 1,645,831 | +0.70(+0.35%) |
Sep 27, 2018 | 199.49 | 200.84 | 198.21 | 199.94 | 1,474,429 | +0.68(+0.34%) |
Sep 26, 2018 | 199.42 | 200.73 | 198.55 | 199.26 | 1,073,822 | +0.06(+0.03%) |
Sep 25, 2018 | 197.02 | 199.53 | 195.84 | 199.21 | 1,316,414 | +2.74(+1.39%) |
Sep 24, 2018 | 196.76 | 197.30 | 195.33 | 196.47 | 875,504 | -1.07(-0.54%) |
Sep 21, 2018 | 195.55 | 197.89 | 195.46 | 197.53 | 2,589,616 | +2.57(+1.32%) |
Sep 20, 2018 | 199.48 | 199.83 | 192.41 | 194.96 | 2,288,294 | -4.23(-2.13%) |
Sep 19, 2018 | 201.84 | 204.75 | 197.56 | 199.19 | 1,680,800 | -2.65(-1.31%) |
Sep 18, 2018 | 199.49 | 202.22 | 199.22 | 201.84 | 1,448,187 | +2.81(+1.41%) |
Sep 17, 2018 | 197.38 | 199.93 | 196.85 | 199.04 | 1,458,529 | +1.80(+0.91%) |
Sep 14, 2018 | 195.11 | 198.05 | 194.51 | 197.24 | 1,169,560 | +2.26(+1.16%) |
Sep 13, 2018 | 193.24 | 195.33 | 193.24 | 194.98 | 963,559 | +2.41(+1.25%) |
Sep 12, 2018 | 191.91 | 192.82 | 191.28 | 192.57 | 1,187,413 | +0.80(+0.42%) |
Sep 11, 2018 | 192.71 | 193.57 | 191.46 | 191.78 | 1,588,961 | -1.60(-0.83%) |
Sep 10, 2018 | 195.14 | 195.16 | 193.33 | 193.38 | 1,043,165 | -1.17(-0.60%) |
Sep 07, 2018 | 195.75 | 197.05 | 193.74 | 194.54 | 1,312,936 | -1.78(-0.91%) |
Sep 06, 2018 | 192.72 | 196.68 | 192.56 | 196.32 | 1,472,757 | +4.06(+2.11%) |
Sep 05, 2018 | 192.12 | 193.14 | 191.15 | 192.26 | 1,220,271 | -0.30(-0.16%) |
Sep 04, 2018 | 193.21 | 193.49 | 191.37 | 192.56 | 1,489,761 | -1.07(-0.55%) |
Aug 31, 2018 | 193.63 | 193.63 | 193.63 | 0 | +0.26(+0.14%) | |
Aug 30, 2018 | 193.94 | 195.77 | 192.72 | 193.37 | 1,194,513 | -0.86(-0.44%) |
Aug 29, 2018 | 194.59 | 194.59 | 193.27 | 194.23 | 1,053,109 | -0.01(-0.00%) |
Aug 28, 2018 | 196.12 | 196.12 | 193.41 | 194.24 | 1,430,459 | -1.37(-0.70%) |
Aug 27, 2018 | 195.14 | 196.27 | 194.56 | 195.61 | 1,505,709 | +1.36(+0.70%) |
Aug 24, 2018 | 192.42 | 194.39 | 192.30 | 194.25 | 993,431 | +1.84(+0.96%) |
Aug 23, 2018 | 193.35 | 193.81 | 191.68 | 192.41 | 1,108,397 | -1.20(-0.62%) |
Aug 22, 2018 | 194.54 | 194.60 | 193.40 | 193.60 | 1,388,799 | -1.16(-0.59%) |
Aug 21, 2018 | 194.29 | 195.34 | 193.71 | 194.76 | 1,505,338 | +0.15(+0.08%) |
Aug 20, 2018 | 193.97 | 195.24 | 193.36 | 194.61 | 1,338,825 | +1.32(+0.68%) |
Aug 17, 2018 | 192.73 | 193.98 | 191.59 | 193.29 | 1,584,546 | +0.56(+0.29%) |
Aug 16, 2018 | 190.95 | 193.34 | 190.64 | 192.73 | 1,146,875 | +3.48(+1.84%) |
Aug 15, 2018 | 191.21 | 191.36 | 188.16 | 189.25 | 1,426,171 | -2.55(-1.33%) |
Aug 14, 2018 | 190.85 | 192.08 | 190.29 | 191.81 | 1,006,793 | +1.42(+0.74%) |
Aug 13, 2018 | 190.35 | 191.60 | 189.42 | 190.39 | 1,354,412 | -0.24(-0.13%) |
Aug 10, 2018 | 190.11 | 191.43 | 188.85 | 190.63 | 1,278,637 | +0.24(+0.13%) |
Aug 09, 2018 | 191.74 | 191.96 | 189.95 | 190.39 | 1,067,534 | -1.38(-0.72%) |
Aug 08, 2018 | 191.75 | 192.15 | 190.16 | 191.77 | 974,094 | +0.13(+0.07%) |
Aug 07, 2018 | 190.30 | 192.81 | 189.74 | 191.64 | 1,337,709 | +1.19(+0.63%) |
Aug 06, 2018 | 190.45 | 190.97 | 187.73 | 190.45 | 1,495,695 | +0.35(+0.18%) |
Aug 03, 2018 | 191.75 | 192.16 | 188.05 | 190.10 | 1,557,869 | -1.33(-0.69%) |
Aug 02, 2018 | 190.56 | 191.83 | 189.54 | 191.43 | 1,500,649 | -0.18(-0.09%) |
Aug 01, 2018 | 191.87 | 192.98 | 190.35 | 191.60 | 1,734,385 | -0.66(-0.34%) |
Jul 31, 2018 | 188.47 | 192.59 | 188.16 | 192.26 | 2,782,593 | +4.47(+2.38%) |
Jul 30, 2018 | 190.51 | 191.74 | 187.45 | 187.80 | 1,481,981 | -2.67(-1.40%) |
Jul 27, 2018 | 187.91 | 190.67 | 187.67 | 190.47 | 2,810,241 | +3.64(+1.95%) |
Jul 26, 2018 | 186.41 | 187.66 | 180.61 | 186.83 | 4,798,686 | -4.98(-2.60%) |
Jul 25, 2018 | 191.07 | 191.99 | 187.26 | 191.81 | 3,046,260 | +0.55(+0.29%) |
Jul 24, 2018 | 192.32 | 195.14 | 187.38 | 191.25 | 3,407,724 | +0.27(+0.14%) |
Jul 23, 2018 | 195.77 | 196.46 | 190.78 | 190.98 | 2,268,750 | -4.59(-2.35%) |
Jul 20, 2018 | 195.25 | 196.67 | 194.26 | 195.57 | 1,057,479 | +0.07(+0.03%) |
Jul 19, 2018 | 195.23 | 195.96 | 194.45 | 195.51 | 919,766 | -0.15(-0.07%) |
Jul 18, 2018 | 195.02 | 196.72 | 194.49 | 195.65 | 1,232,311 | +1.24(+0.64%) |
Jul 17, 2018 | 193.75 | 195.19 | 192.93 | 194.41 | 982,528 | +0.61(+0.32%) |
Jul 16, 2018 | 194.18 | 196.12 | 193.39 | 193.80 | 1,393,466 | -0.14(-0.07%) |
Jul 13, 2018 | 191.96 | 194.08 | 191.51 | 193.93 | 1,580,895 | +2.16(+1.13%) |
Jul 12, 2018 | 189.80 | 192.09 | 189.25 | 191.77 | 1,766,392 | +3.39(+1.80%) |
Jul 11, 2018 | 189.28 | 189.73 | 187.77 | 188.38 | 1,357,159 | -1.83(-0.96%) |
Jul 10, 2018 | 191.56 | 192.44 | 189.16 | 190.21 | 1,863,169 | -0.53(-0.28%) |
Jul 09, 2018 | 187.84 | 191.17 | 187.57 | 190.73 | 1,490,214 | +3.62(+1.94%) |
Jul 06, 2018 | 186.71 | 188.22 | 184.68 | 187.11 | 1,462,380 | -0.06(-0.03%) |
Jul 05, 2018 | 189.27 | 189.70 | 186.54 | 187.16 | 1,307,846 | -1.35(-0.72%) |
Jul 03, 2018 | 188.52 | 188.52 | 188.52 | 0 | +0.62(+0.33%) |