Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 213.00 | 213.00 | 211.54 | 211.54 | 4,021 | +0.16(+0.08%) |
Sep 27, 2018 | 214.33 | 214.33 | 210.99 | 211.38 | 1,652 | -0.89(-0.42%) |
Sep 26, 2018 | 212.03 | 212.27 | 211.86 | 212.27 | 1,600 | -0.51(-0.24%) |
Sep 25, 2018 | 212.37 | 212.93 | 212.37 | 212.78 | 6,791 | +1.36(+0.64%) |
Sep 24, 2018 | 211.25 | 211.42 | 210.70 | 211.42 | 4,454 | -0.15(-0.07%) |
Sep 21, 2018 | 211.75 | 212.12 | 211.57 | 211.57 | 2,112 | -1.55(-0.73%) |
Sep 20, 2018 | 212.25 | 213.12 | 212.25 | 213.12 | 2,606 | +2.50(+1.19%) |
Sep 19, 2018 | 211.85 | 211.85 | 210.13 | 210.62 | 1,485 | -2.05(-0.96%) |
Sep 18, 2018 | 212.29 | 213.15 | 212.29 | 212.67 | 2,063 | +1.84(+0.87%) |
Sep 17, 2018 | 214.50 | 214.50 | 210.83 | 210.83 | 2,177 | -3.70(-1.73%) |
Sep 14, 2018 | 214.68 | 214.68 | 214.53 | 214.53 | 704 | -0.10(-0.05%) |
Sep 13, 2018 | 215.15 | 215.15 | 214.06 | 214.63 | 1,658 | +1.53(+0.72%) |
Sep 12, 2018 | 214.13 | 214.13 | 212.41 | 213.10 | 1,541 | -1.01(-0.47%) |
Sep 11, 2018 | 212.99 | 214.10 | 212.99 | 214.10 | 1,633 | +1.47(+0.69%) |
Sep 10, 2018 | 214.98 | 214.98 | 212.09 | 212.63 | 6,746 | +1.00(+0.47%) |
Sep 07, 2018 | 215.07 | 215.07 | 211.63 | 211.63 | 3,218 | +0.37(+0.17%) |
Sep 06, 2018 | 211.97 | 211.97 | 210.75 | 211.26 | 2,065 | -1.29(-0.61%) |
Sep 05, 2018 | 211.27 | 212.94 | 210.10 | 212.55 | 4,727 | -2.05(-0.95%) |
Sep 04, 2018 | 214.94 | 214.94 | 213.01 | 214.60 | 4,785 | +0.14(+0.06%) |
Aug 31, 2018 | 214.46 | 214.46 | 214.46 | 0 | +1.28(+0.60%) | |
Aug 30, 2018 | 213.43 | 214.38 | 213.07 | 213.18 | 7,207 | -0.47(-0.22%) |
Aug 29, 2018 | 212.50 | 213.99 | 212.50 | 213.64 | 5,210 | +1.16(+0.55%) |
Aug 28, 2018 | 212.60 | 212.60 | 211.23 | 212.48 | 2,752 | +1.07(+0.50%) |
Aug 27, 2018 | 212.05 | 212.05 | 211.40 | 211.42 | 2,147 | +0.98(+0.47%) |
Aug 24, 2018 | 210.20 | 210.53 | 210.20 | 210.44 | 1,910 | +1.88(+0.90%) |
Aug 23, 2018 | 209.95 | 209.95 | 208.56 | 208.56 | 1,130 | -0.59(-0.28%) |
Aug 22, 2018 | 206.77 | 209.14 | 206.77 | 209.14 | 2,474 | +1.64(+0.79%) |
Aug 21, 2018 | 206.93 | 208.11 | 206.85 | 207.50 | 2,772 | +2.09(+1.02%) |
Aug 20, 2018 | 205.14 | 205.52 | 204.68 | 205.41 | 2,980 | +0.89(+0.44%) |
Aug 17, 2018 | 203.79 | 204.86 | 202.96 | 204.52 | 3,017 | +0.70(+0.34%) |
Aug 16, 2018 | 202.22 | 204.48 | 202.22 | 203.82 | 5,768 | +2.43(+1.21%) |
Aug 15, 2018 | 203.36 | 203.53 | 201.30 | 201.39 | 3,396 | -3.60(-1.76%) |
Aug 14, 2018 | 203.31 | 205.19 | 203.31 | 204.99 | 2,444 | +2.35(+1.16%) |
Aug 13, 2018 | 205.28 | 205.28 | 202.63 | 202.63 | 2,395 | -2.32(-1.13%) |
Aug 10, 2018 | 203.12 | 204.96 | 203.12 | 204.96 | 1,106 | +0.42(+0.20%) |
Aug 09, 2018 | 203.62 | 205.50 | 203.62 | 204.54 | 1,745 | +1.06(+0.52%) |
Aug 08, 2018 | 204.12 | 204.12 | 202.83 | 203.47 | 3,210 | -1.09(-0.53%) |
Aug 07, 2018 | 203.86 | 205.32 | 203.86 | 204.57 | 2,396 | +0.91(+0.45%) |
Aug 06, 2018 | 200.84 | 203.65 | 200.84 | 203.65 | 15,257 | +2.53(+1.26%) |
Aug 03, 2018 | 204.28 | 204.28 | 200.36 | 201.12 | 8,146 | -1.54(-0.76%) |
Aug 02, 2018 | 200.32 | 202.66 | 200.32 | 202.66 | 9,832 | +2.32(+1.16%) |
Aug 01, 2018 | 198.02 | 200.79 | 198.02 | 200.34 | 5,587 | +1.54(+0.77%) |
Jul 31, 2018 | 196.13 | 199.48 | 196.13 | 198.80 | 2,663 | +2.24(+1.14%) |
Jul 30, 2018 | 199.26 | 199.26 | 196.56 | 196.56 | 3,215 | -3.60(-1.80%) |
Jul 27, 2018 | 206.69 | 206.69 | 199.64 | 200.16 | 9,051 | -4.97(-2.42%) |
Jul 26, 2018 | 206.07 | 206.07 | 204.45 | 205.14 | 3,005 | +0.58(+0.28%) |
Jul 25, 2018 | 203.08 | 204.57 | 202.46 | 204.56 | 7,967 | +2.39(+1.18%) |
Jul 24, 2018 | 208.96 | 208.96 | 201.69 | 202.17 | 3,475 | -3.97(-1.92%) |
Jul 23, 2018 | 206.25 | 206.34 | 206.14 | 206.14 | 2,493 | -0.07(-0.03%) |
Jul 20, 2018 | 205.82 | 206.93 | 205.82 | 206.21 | 2,533 | -0.38(-0.18%) |
Jul 19, 2018 | 205.41 | 207.01 | 205.41 | 206.59 | 6,863 | +0.68(+0.33%) |
Jul 18, 2018 | 204.97 | 206.08 | 204.75 | 205.91 | 2,744 | +0.10(+0.05%) |
Jul 17, 2018 | 204.58 | 205.96 | 204.58 | 205.81 | 2,751 | +2.46(+1.21%) |
Jul 16, 2018 | 206.36 | 206.36 | 203.14 | 203.35 | 3,110 | -1.59(-0.78%) |
Jul 13, 2018 | 209.11 | 209.11 | 209.11 | 204.94 | 1,072 | -0.07(-0.03%) |
Jul 12, 2018 | 203.82 | 205.06 | 203.01 | 205.01 | 2,409 | +2.56(+1.26%) |
Jul 11, 2018 | 201.29 | 203.62 | 201.29 | 202.45 | 4,119 | -1.23(-0.61%) |
Jul 10, 2018 | 205.80 | 205.80 | 203.65 | 203.68 | 3,034 | -0.97(-0.48%) |
Jul 09, 2018 | 204.09 | 204.66 | 204.09 | 204.66 | 1,628 | +1.28(+0.63%) |
Jul 06, 2018 | 203.41 | 203.41 | 201.00 | 203.38 | 3,717 | +2.34(+1.16%) |
Jul 05, 2018 | 199.73 | 201.04 | 199.09 | 201.04 | 31,024 | +2.57(+1.30%) |
Jul 03, 2018 | 198.46 | 198.46 | 198.46 | 0 | +0.74(+0.37%) |