Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 201.20 | 205.50 | 201.20 | 205.33 | 833,845 | +4.01(+1.99%) |
Sep 27, 2018 | 198.61 | 201.86 | 198.33 | 201.32 | 678,700 | +3.04(+1.53%) |
Sep 26, 2018 | 200.79 | 200.79 | 198.04 | 198.28 | 511,253 | -2.51(-1.25%) |
Sep 25, 2018 | 199.23 | 201.27 | 198.15 | 200.79 | 372,304 | +1.96(+0.98%) |
Sep 24, 2018 | 203.67 | 203.67 | 197.75 | 198.84 | 475,274 | -5.34(-2.62%) |
Sep 21, 2018 | 202.38 | 205.63 | 201.95 | 204.18 | 596,967 | +1.55(+0.77%) |
Sep 20, 2018 | 201.68 | 203.09 | 199.94 | 202.63 | 333,919 | +1.20(+0.60%) |
Sep 19, 2018 | 203.26 | 204.96 | 201.03 | 201.42 | 490,449 | -1.25(-0.62%) |
Sep 18, 2018 | 202.86 | 203.18 | 201.56 | 202.67 | 510,157 | -0.69(-0.34%) |
Sep 17, 2018 | 203.35 | 204.40 | 201.80 | 203.36 | 470,980 | -0.05(-0.02%) |
Sep 14, 2018 | 204.06 | 205.81 | 200.87 | 203.41 | 512,326 | -1.63(-0.79%) |
Sep 13, 2018 | 205.87 | 206.87 | 204.59 | 205.04 | 480,814 | +0.23(+0.11%) |
Sep 12, 2018 | 206.58 | 206.58 | 204.50 | 204.81 | 394,817 | -1.85(-0.89%) |
Sep 11, 2018 | 205.08 | 207.24 | 204.82 | 206.66 | 442,195 | +0.78(+0.38%) |
Sep 10, 2018 | 203.93 | 206.60 | 203.64 | 205.88 | 518,274 | +2.61(+1.28%) |
Sep 07, 2018 | 203.01 | 203.47 | 201.31 | 203.27 | 322,822 | -0.14(-0.07%) |
Sep 06, 2018 | 203.11 | 203.69 | 202.70 | 203.41 | 234,192 | +0.94(+0.47%) |
Sep 05, 2018 | 200.65 | 203.57 | 199.67 | 202.47 | 359,507 | +1.06(+0.52%) |
Sep 04, 2018 | 202.53 | 203.87 | 200.67 | 201.41 | 277,193 | -1.97(-0.97%) |
Aug 31, 2018 | 203.39 | 203.39 | 203.39 | 0 | +0.82(+0.40%) | |
Aug 30, 2018 | 204.63 | 205.06 | 202.14 | 202.57 | 312,585 | -1.65(-0.81%) |
Aug 29, 2018 | 204.01 | 205.27 | 203.36 | 204.22 | 390,898 | +0.41(+0.20%) |
Aug 28, 2018 | 201.46 | 204.16 | 200.72 | 203.81 | 461,677 | +1.99(+0.99%) |
Aug 27, 2018 | 201.93 | 201.94 | 200.29 | 201.82 | 392,435 | +0.20(+0.10%) |
Aug 24, 2018 | 199.64 | 202.23 | 199.08 | 201.62 | 331,540 | +1.63(+0.81%) |
Aug 23, 2018 | 199.75 | 200.47 | 199.35 | 199.99 | 232,740 | +0.40(+0.20%) |
Aug 22, 2018 | 199.45 | 199.78 | 198.33 | 199.60 | 322,657 | +0.38(+0.19%) |
Aug 21, 2018 | 200.22 | 200.34 | 198.32 | 199.22 | 337,958 | -1.46(-0.73%) |
Aug 20, 2018 | 201.42 | 201.98 | 200.35 | 200.68 | 360,234 | -0.28(-0.14%) |
Aug 17, 2018 | 199.00 | 201.00 | 198.86 | 200.96 | 323,064 | +1.94(+0.98%) |
Aug 16, 2018 | 198.05 | 199.11 | 197.09 | 199.02 | 274,258 | +1.06(+0.54%) |
Aug 15, 2018 | 195.52 | 198.32 | 194.91 | 197.95 | 540,940 | +2.40(+1.22%) |
Aug 14, 2018 | 195.74 | 196.57 | 194.06 | 195.56 | 331,590 | +0.55(+0.28%) |
Aug 13, 2018 | 195.31 | 196.20 | 194.23 | 195.01 | 231,056 | -0.40(-0.21%) |
Aug 10, 2018 | 197.73 | 198.30 | 194.90 | 195.41 | 210,694 | -2.41(-1.22%) |
Aug 09, 2018 | 197.21 | 198.43 | 196.92 | 197.82 | 229,901 | +0.24(+0.12%) |
Aug 08, 2018 | 200.56 | 201.15 | 197.47 | 197.58 | 287,313 | -3.35(-1.67%) |
Aug 07, 2018 | 200.97 | 201.37 | 197.53 | 200.94 | 425,183 | +0.45(+0.22%) |
Aug 06, 2018 | 200.22 | 201.84 | 199.85 | 200.49 | 355,734 | +0.30(+0.15%) |
Aug 03, 2018 | 196.04 | 200.68 | 193.55 | 200.19 | 785,986 | +6.80(+3.51%) |
Aug 02, 2018 | 198.77 | 199.62 | 191.62 | 193.40 | 848,721 | -5.54(-2.79%) |
Aug 01, 2018 | 198.09 | 199.57 | 195.48 | 198.94 | 673,564 | +0.36(+0.18%) |
Jul 31, 2018 | 194.07 | 200.09 | 193.18 | 198.57 | 660,699 | +5.49(+2.84%) |
Jul 30, 2018 | 192.50 | 194.07 | 191.65 | 193.08 | 365,633 | +0.42(+0.22%) |
Jul 27, 2018 | 193.49 | 193.97 | 191.03 | 192.66 | 400,319 | -0.17(-0.09%) |
Jul 26, 2018 | 193.07 | 193.07 | 191.48 | 192.83 | 266,489 | +0.63(+0.33%) |
Jul 25, 2018 | 190.93 | 194.01 | 190.26 | 192.21 | 407,310 | +2.49(+1.31%) |
Jul 24, 2018 | 189.67 | 190.26 | 187.51 | 189.71 | 420,019 | +0.06(+0.03%) |
Jul 23, 2018 | 190.29 | 190.53 | 188.37 | 189.65 | 591,798 | +0.25(+0.13%) |
Jul 20, 2018 | 191.47 | 191.76 | 188.21 | 189.41 | 456,638 | -2.63(-1.37%) |
Jul 19, 2018 | 190.70 | 193.97 | 190.70 | 192.04 | 423,008 | +0.79(+0.41%) |
Jul 18, 2018 | 192.07 | 193.25 | 190.29 | 191.25 | 387,055 | -0.96(-0.50%) |
Jul 17, 2018 | 195.35 | 195.45 | 191.93 | 192.21 | 447,214 | -2.81(-1.44%) |
Jul 16, 2018 | 197.12 | 197.12 | 193.77 | 195.01 | 418,464 | -2.87(-1.45%) |
Jul 13, 2018 | 200.66 | 200.91 | 197.64 | 197.89 | 298,310 | -2.53(-1.26%) |
Jul 12, 2018 | 200.56 | 201.16 | 199.42 | 200.42 | 459,227 | +0.07(+0.03%) |
Jul 11, 2018 | 198.56 | 201.26 | 198.56 | 200.36 | 548,099 | +1.64(+0.83%) |
Jul 10, 2018 | 197.11 | 199.12 | 196.35 | 198.71 | 422,495 | +1.60(+0.81%) |
Jul 09, 2018 | 198.38 | 198.38 | 195.96 | 197.11 | 418,287 | -1.11(-0.56%) |
Jul 06, 2018 | 197.52 | 199.19 | 197.47 | 198.22 | 345,450 | +1.09(+0.55%) |
Jul 05, 2018 | 195.15 | 197.31 | 194.72 | 197.13 | 273,065 | +2.05(+1.05%) |
Jul 03, 2018 | 195.08 | 195.08 | 195.08 | 0 | +0.00(+0.00%) |