Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 184.22 | 185.69 | 182.74 | 185.30 | 1,182,155 | +0.21(+0.11%) |
Sep 27, 2018 | 188.65 | 189.23 | 184.38 | 185.09 | 1,253,190 | -3.34(-1.77%) |
Sep 26, 2018 | 193.14 | 195.77 | 187.46 | 188.44 | 2,479,572 | -11.05(-5.54%) |
Sep 25, 2018 | 198.72 | 200.14 | 197.96 | 199.49 | 874,340 | +1.73(+0.88%) |
Sep 24, 2018 | 198.59 | 198.99 | 196.81 | 197.76 | 503,028 | -0.55(-0.28%) |
Sep 21, 2018 | 198.87 | 200.41 | 197.80 | 198.31 | 905,884 | +0.01(+0.00%) |
Sep 20, 2018 | 198.13 | 198.82 | 196.55 | 198.30 | 446,791 | +0.81(+0.41%) |
Sep 19, 2018 | 201.15 | 201.25 | 196.58 | 197.49 | 471,723 | -3.80(-1.89%) |
Sep 18, 2018 | 199.69 | 201.83 | 199.31 | 201.29 | 606,099 | +2.26(+1.13%) |
Sep 17, 2018 | 200.94 | 200.94 | 198.34 | 199.03 | 449,538 | -1.88(-0.94%) |
Sep 14, 2018 | 199.86 | 201.46 | 199.22 | 200.92 | 333,808 | +1.04(+0.52%) |
Sep 13, 2018 | 200.71 | 200.83 | 199.47 | 199.88 | 477,766 | +0.43(+0.22%) |
Sep 12, 2018 | 199.75 | 201.76 | 198.56 | 199.45 | 502,759 | -2.14(-1.06%) |
Sep 11, 2018 | 200.19 | 203.16 | 199.05 | 201.58 | 354,865 | +0.70(+0.35%) |
Sep 10, 2018 | 202.71 | 202.71 | 200.54 | 200.88 | 420,353 | -1.68(-0.83%) |
Sep 07, 2018 | 202.06 | 203.60 | 200.88 | 202.56 | 308,829 | -0.16(-0.08%) |
Sep 06, 2018 | 201.02 | 202.95 | 200.69 | 202.72 | 295,587 | +1.66(+0.82%) |
Sep 05, 2018 | 200.90 | 203.12 | 199.92 | 201.06 | 549,608 | -0.85(-0.42%) |
Sep 04, 2018 | 199.74 | 202.50 | 199.74 | 201.91 | 437,449 | +2.03(+1.02%) |
Aug 31, 2018 | 199.88 | 199.88 | 199.88 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.18 | 200.72 | 198.91 | 199.82 | 222,615 | -0.90(-0.45%) |
Aug 29, 2018 | 200.04 | 201.17 | 198.97 | 200.72 | 315,177 | +2.41(+1.21%) |
Aug 28, 2018 | 199.24 | 200.01 | 198.71 | 198.31 | 271,750 | -0.32(-0.16%) |
Aug 27, 2018 | 199.89 | 200.40 | 198.31 | 198.63 | 384,061 | -0.55(-0.28%) |
Aug 24, 2018 | 199.25 | 200.18 | 198.13 | 199.18 | 243,711 | +0.22(+0.11%) |
Aug 23, 2018 | 198.56 | 199.34 | 197.76 | 198.96 | 264,972 | -0.03(-0.01%) |
Aug 22, 2018 | 198.19 | 200.20 | 197.67 | 198.99 | 304,801 | +0.45(+0.23%) |
Aug 21, 2018 | 199.63 | 200.32 | 198.46 | 198.54 | 522,147 | -0.87(-0.44%) |
Aug 20, 2018 | 200.11 | 200.44 | 198.89 | 199.41 | 499,142 | +0.08(+0.04%) |
Aug 17, 2018 | 199.23 | 199.62 | 198.24 | 199.32 | 452,622 | +0.80(+0.40%) |
Aug 16, 2018 | 198.78 | 199.55 | 197.94 | 198.53 | 340,476 | +0.49(+0.25%) |
Aug 15, 2018 | 196.28 | 198.26 | 195.49 | 198.04 | 516,611 | +1.06(+0.54%) |
Aug 14, 2018 | 196.44 | 198.19 | 195.28 | 196.98 | 587,797 | +0.56(+0.29%) |
Aug 13, 2018 | 197.78 | 198.52 | 195.91 | 196.42 | 293,179 | -1.23(-0.62%) |
Aug 10, 2018 | 195.97 | 198.41 | 195.93 | 197.65 | 394,122 | -0.38(-0.19%) |
Aug 09, 2018 | 197.93 | 199.15 | 197.68 | 198.03 | 498,785 | +0.56(+0.28%) |
Aug 08, 2018 | 197.84 | 198.61 | 197.14 | 197.47 | 446,073 | -0.40(-0.20%) |
Aug 07, 2018 | 197.56 | 198.85 | 197.20 | 197.87 | 385,022 | +0.97(+0.50%) |
Aug 06, 2018 | 194.01 | 197.67 | 193.94 | 196.90 | 464,315 | +3.06(+1.58%) |
Aug 03, 2018 | 194.92 | 195.44 | 192.18 | 193.84 | 408,320 | -1.18(-0.61%) |
Aug 02, 2018 | 192.40 | 195.29 | 192.16 | 195.01 | 571,362 | +2.07(+1.07%) |
Aug 01, 2018 | 191.10 | 193.55 | 191.10 | 192.94 | 663,328 | +1.40(+0.73%) |
Jul 31, 2018 | 190.99 | 192.00 | 189.91 | 191.55 | 808,958 | +1.64(+0.86%) |
Jul 30, 2018 | 191.96 | 192.03 | 188.64 | 189.91 | 694,536 | -2.16(-1.12%) |
Jul 27, 2018 | 195.75 | 195.99 | 190.56 | 192.06 | 547,630 | -3.52(-1.80%) |
Jul 26, 2018 | 196.68 | 197.08 | 194.31 | 195.59 | 555,929 | -0.43(-0.22%) |
Jul 25, 2018 | 193.57 | 196.15 | 193.10 | 196.02 | 688,851 | +2.12(+1.09%) |
Jul 24, 2018 | 191.63 | 194.82 | 191.63 | 193.90 | 883,988 | +1.75(+0.91%) |
Jul 23, 2018 | 190.86 | 194.83 | 190.57 | 192.15 | 1,110,717 | +1.45(+0.76%) |
Jul 20, 2018 | 184.07 | 191.36 | 182.72 | 190.70 | 1,407,201 | +9.27(+5.11%) |
Jul 19, 2018 | 181.68 | 179.37 | 181.43 | 718,658 | +1.08(+0.60%) | |
Jul 18, 2018 | 181.63 | 182.66 | 180.02 | 180.35 | 576,004 | -1.62(-0.89%) |
Jul 17, 2018 | 181.41 | 182.28 | 180.43 | 181.98 | 533,326 | +1.65(+0.91%) |
Jul 16, 2018 | 183.40 | 183.62 | 180.02 | 180.33 | 546,629 | -3.01(-1.64%) |
Jul 13, 2018 | 183.33 | 341,611 | +0.61(+0.33%) | |||
Jul 12, 2018 | 182.26 | 182.84 | 180.89 | 182.72 | 380,542 | +1.41(+0.77%) |
Jul 11, 2018 | 179.92 | 182.02 | 179.81 | 181.32 | 509,669 | +0.25(+0.14%) |
Jul 10, 2018 | 180.86 | 182.03 | 180.22 | 181.07 | 448,735 | +0.36(+0.20%) |
Jul 09, 2018 | 179.77 | 180.79 | 179.39 | 180.71 | 615,297 | +1.54(+0.86%) |
Jul 06, 2018 | 177.36 | 179.76 | 176.77 | 179.18 | 295,026 | +1.75(+0.99%) |
Jul 05, 2018 | 175.95 | 177.62 | 175.37 | 177.42 | 431,628 | +2.17(+1.24%) |
Jul 03, 2018 | 175.25 | 175.25 | 175.25 | 0 | -1.47(-0.83%) |