Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 216.38 | 216.38 | 213.86 | 214.11 | 4,482,500 | -2.59(-1.20%) |
Sep 27, 2018 | 216.74 | 217.68 | 215.23 | 216.70 | 3,053,349 | +0.59(+0.27%) |
Sep 26, 2018 | 218.05 | 218.42 | 215.77 | 216.11 | 4,121,966 | -1.94(-0.89%) |
Sep 25, 2018 | 218.43 | 218.98 | 217.41 | 218.05 | 3,279,268 | -0.08(-0.04%) |
Sep 24, 2018 | 220.48 | 220.68 | 217.91 | 218.13 | 4,539,448 | -2.39(-1.08%) |
Sep 21, 2018 | 222.13 | 222.69 | 220.13 | 220.52 | 13,363,100 | -1.16(-0.52%) |
Sep 20, 2018 | 221.78 | 223.00 | 221.30 | 221.68 | 5,340,203 | +0.73(+0.33%) |
Sep 19, 2018 | 218.22 | 221.32 | 217.80 | 220.95 | 4,288,087 | +2.65(+1.21%) |
Sep 18, 2018 | 216.30 | 218.50 | 216.30 | 218.30 | 3,576,818 | +2.01(+0.93%) |
Sep 17, 2018 | 216.99 | 217.13 | 215.73 | 216.29 | 3,076,814 | -0.08(-0.04%) |
Sep 14, 2018 | 215.50 | 216.51 | 215.30 | 216.37 | 3,279,000 | +1.48(+0.69%) |
Sep 13, 2018 | 215.02 | 215.42 | 214.17 | 214.89 | 4,050,259 | +0.30(+0.14%) |
Sep 12, 2018 | 214.54 | 215.43 | 214.15 | 214.59 | 3,463,183 | -0.51(-0.24%) |
Sep 11, 2018 | 214.04 | 215.87 | 212.76 | 215.10 | 3,601,471 | -0.01(-0.00%) |
Sep 10, 2018 | 215.00 | 216.27 | 214.42 | 215.11 | 4,137,214 | +1.07(+0.50%) |
Sep 07, 2018 | 212.50 | 214.47 | 212.50 | 214.04 | 4,050,100 | +1.16(+0.54%) |
Sep 06, 2018 | 211.60 | 213.40 | 211.57 | 212.88 | 3,599,486 | +0.62(+0.29%) |
Sep 05, 2018 | 209.81 | 212.46 | 209.49 | 212.26 | 3,709,060 | +2.21(+1.05%) |
Sep 04, 2018 | 209.21 | 210.10 | 208.04 | 210.05 | 2,775,753 | +1.33(+0.64%) |
Aug 31, 2018 | 208.72 | 208.72 | 208.72 | 0 | -1.03(-0.49%) | |
Aug 30, 2018 | 211.08 | 211.30 | 209.67 | 209.75 | 4,734,307 | -1.52(-0.72%) |
Aug 29, 2018 | 211.00 | 211.32 | 210.18 | 211.27 | 3,176,666 | +0.50(+0.24%) |
Aug 28, 2018 | 210.88 | 211.20 | 210.01 | 210.77 | 2,885,193 | +0.26(+0.12%) |
Aug 27, 2018 | 208.56 | 210.75 | 208.52 | 210.51 | 3,166,364 | +2.53(+1.22%) |
Aug 24, 2018 | 207.75 | 208.16 | 207.33 | 207.98 | 2,415,700 | +0.74(+0.36%) |
Aug 23, 2018 | 207.58 | 207.79 | 206.66 | 207.24 | 2,362,277 | -0.09(-0.04%) |
Aug 22, 2018 | 207.63 | 207.97 | 206.96 | 207.33 | 2,454,354 | -1.16(-0.56%) |
Aug 21, 2018 | 208.81 | 209.35 | 208.10 | 208.49 | 2,665,014 | +0.03(+0.01%) |
Aug 20, 2018 | 208.43 | 209.54 | 207.83 | 208.46 | 2,527,089 | +0.32(+0.15%) |
Aug 17, 2018 | 207.57 | 208.47 | 206.92 | 208.14 | 2,749,900 | +0.58(+0.28%) |
Aug 16, 2018 | 205.39 | 207.62 | 204.60 | 207.56 | 3,576,464 | +3.06(+1.50%) |
Aug 15, 2018 | 205.01 | 205.49 | 203.57 | 204.50 | 3,547,217 | -1.33(-0.65%) |
Aug 14, 2018 | 205.30 | 206.48 | 204.90 | 205.83 | 2,774,546 | +0.66(+0.32%) |
Aug 13, 2018 | 206.63 | 207.01 | 205.04 | 205.17 | 3,838,069 | -1.46(-0.71%) |
Aug 10, 2018 | 207.30 | 207.77 | 205.59 | 206.63 | 4,383,100 | -2.47(-1.18%) |
Aug 09, 2018 | 209.00 | 209.65 | 208.72 | 209.10 | 4,685,387 | +0.16(+0.08%) |
Aug 08, 2018 | 208.81 | 209.71 | 208.43 | 208.94 | 3,868,990 | +0.22(+0.11%) |
Aug 07, 2018 | 207.50 | 209.94 | 207.15 | 208.72 | 6,159,900 | +2.66(+1.29%) |
Aug 06, 2018 | 204.89 | 208.11 | 204.62 | 206.06 | 6,672,509 | +5.82(+2.91%) |
Aug 03, 2018 | 198.50 | 200.42 | 198.12 | 200.24 | 5,027,900 | +2.18(+1.10%) |
Aug 02, 2018 | 197.20 | 198.76 | 196.77 | 198.06 | 3,269,426 | +0.21(+0.11%) |
Aug 01, 2018 | 198.80 | 199.70 | 197.32 | 197.85 | 4,004,049 | -0.02(-0.01%) |
Jul 31, 2018 | 199.00 | 199.54 | 197.06 | 197.87 | 4,909,839 | -1.22(-0.61%) |
Jul 30, 2018 | 197.80 | 199.91 | 197.80 | 199.09 | 3,987,946 | +1.14(+0.58%) |
Jul 27, 2018 | 198.00 | 198.90 | 197.18 | 197.95 | 3,943,700 | +0.49(+0.25%) |
Jul 26, 2018 | 198.27 | 198.99 | 197.28 | 197.46 | 3,766,149 | -0.15(-0.08%) |
Jul 25, 2018 | 198.21 | 198.21 | 196.81 | 197.61 | 3,782,773 | -0.85(-0.43%) |
Jul 24, 2018 | 198.45 | 199.96 | 198.22 | 198.46 | 3,346,568 | +0.61(+0.31%) |
Jul 23, 2018 | 196.25 | 198.87 | 196.20 | 197.85 | 3,585,882 | +1.07(+0.54%) |
Jul 20, 2018 | 197.00 | 197.66 | 196.46 | 196.78 | 4,076,609 | -0.71(-0.36%) |
Jul 19, 2018 | 200.35 | 200.96 | 197.30 | 197.49 | 4,670,523 | -2.95(-1.47%) |
Jul 18, 2018 | 195.50 | 201.40 | 195.35 | 200.44 | 10,469,254 | +10.03(+5.27%) |
Jul 17, 2018 | 192.00 | 192.19 | 190.27 | 190.41 | 3,723,008 | -1.59(-0.83%) |
Jul 16, 2018 | 190.70 | 192.23 | 190.70 | 192.00 | 2,624,360 | +1.04(+0.54%) |
Jul 13, 2018 | 191.29 | 189.13 | 190.96 | 2,694,638 | +1.00(+0.53%) | |
Jul 12, 2018 | 190.90 | 190.99 | 188.91 | 189.96 | 3,040,839 | +0.05(+0.03%) |
Jul 11, 2018 | 188.73 | 190.64 | 188.56 | 189.91 | 3,341,662 | +0.01(+0.01%) |
Jul 10, 2018 | 189.75 | 190.62 | 189.15 | 189.90 | 2,683,514 | +0.26(+0.14%) |
Jul 09, 2018 | 188.11 | 189.82 | 187.82 | 189.64 | 3,502,688 | +2.08(+1.11%) |
Jul 06, 2018 | 187.50 | 188.69 | 186.52 | 187.56 | 2,818,783 | +0.06(+0.03%) |
Jul 05, 2018 | 187.07 | 187.63 | 186.23 | 187.50 | 3,117,068 | +1.48(+0.80%) |
Jul 03, 2018 | 186.02 | 186.02 | 186.02 | 0 | -1.81(-0.96%) |