Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 215.16 | 216.68 | 214.12 | 215.63 | 3,050,561 | +0.29(+0.13%) |
Sep 27, 2018 | 215.71 | 216.60 | 215.10 | 215.34 | 2,730,807 | +0.05(+0.02%) |
Sep 26, 2018 | 215.64 | 217.32 | 214.75 | 215.29 | 3,059,554 | +0.13(+0.06%) |
Sep 25, 2018 | 214.96 | 216.05 | 214.28 | 215.16 | 2,251,945 | +0.75(+0.35%) |
Sep 24, 2018 | 213.50 | 215.17 | 211.37 | 214.41 | 2,601,565 | -0.53(-0.25%) |
Sep 21, 2018 | 215.17 | 216.37 | 213.96 | 214.94 | 7,410,172 | +0.49(+0.23%) |
Sep 20, 2018 | 213.08 | 214.96 | 212.04 | 214.45 | 3,209,198 | +3.10(+1.47%) |
Sep 19, 2018 | 213.71 | 214.47 | 210.35 | 211.35 | 2,976,226 | -1.80(-0.85%) |
Sep 18, 2018 | 210.64 | 214.03 | 210.49 | 213.15 | 2,943,582 | +3.47(+1.65%) |
Sep 17, 2018 | 213.07 | 213.08 | 209.33 | 209.68 | 2,581,673 | -1.44(-0.68%) |
Sep 14, 2018 | 211.16 | 211.96 | 209.63 | 211.12 | 2,723,402 | +0.72(+0.34%) |
Sep 13, 2018 | 208.03 | 211.83 | 207.65 | 210.41 | 4,008,534 | +3.09(+1.49%) |
Sep 12, 2018 | 206.37 | 207.74 | 205.22 | 207.32 | 2,365,489 | +0.56(+0.27%) |
Sep 11, 2018 | 203.92 | 206.86 | 203.51 | 206.76 | 2,816,857 | +1.72(+0.84%) |
Sep 10, 2018 | 205.99 | 206.79 | 204.75 | 205.03 | 3,433,980 | +0.56(+0.27%) |
Sep 07, 2018 | 204.40 | 206.55 | 203.12 | 204.47 | 3,405,284 | -1.63(-0.79%) |
Sep 06, 2018 | 204.81 | 206.58 | 203.87 | 206.10 | 3,131,043 | +1.56(+0.76%) |
Sep 05, 2018 | 208.99 | 209.00 | 203.72 | 204.54 | 3,994,751 | -5.48(-2.61%) |
Sep 04, 2018 | 208.92 | 210.53 | 207.95 | 210.02 | 3,898,850 | +1.22(+0.58%) |
Aug 31, 2018 | 208.80 | 208.80 | 208.80 | 0 | +1.70(+0.82%) | |
Aug 30, 2018 | 207.53 | 208.53 | 206.16 | 207.10 | 3,182,592 | -0.75(-0.36%) |
Aug 29, 2018 | 205.84 | 209.09 | 205.79 | 207.84 | 3,274,818 | +1.88(+0.91%) |
Aug 28, 2018 | 205.06 | 206.35 | 204.32 | 205.96 | 2,312,534 | +1.06(+0.52%) |
Aug 27, 2018 | 203.59 | 205.11 | 203.59 | 204.90 | 2,632,738 | +2.06(+1.02%) |
Aug 24, 2018 | 199.54 | 202.93 | 199.12 | 202.83 | 2,810,740 | +4.05(+2.04%) |
Aug 23, 2018 | 198.08 | 199.50 | 197.78 | 198.78 | 2,320,305 | +0.88(+0.45%) |
Aug 22, 2018 | 196.15 | 198.78 | 195.91 | 197.90 | 1,966,626 | +1.18(+0.60%) |
Aug 21, 2018 | 198.57 | 199.47 | 196.28 | 196.72 | 2,042,341 | -1.61(-0.81%) |
Aug 20, 2018 | 197.09 | 198.55 | 196.01 | 198.33 | 2,549,246 | +1.49(+0.76%) |
Aug 17, 2018 | 197.47 | 198.18 | 195.67 | 196.84 | 2,383,544 | -0.38(-0.19%) |
Aug 16, 2018 | 195.61 | 197.83 | 194.52 | 197.22 | 2,987,695 | +3.25(+1.68%) |
Aug 15, 2018 | 196.29 | 196.68 | 193.24 | 193.96 | 3,051,332 | -3.53(-1.79%) |
Aug 14, 2018 | 196.45 | 197.65 | 195.07 | 197.49 | 2,143,777 | +1.52(+0.78%) |
Aug 13, 2018 | 196.29 | 197.93 | 195.56 | 195.97 | 2,079,199 | -0.33(-0.17%) |
Aug 10, 2018 | 196.60 | 197.52 | 195.82 | 196.29 | 2,650,103 | -0.92(-0.47%) |
Aug 09, 2018 | 196.82 | 198.24 | 196.29 | 197.22 | 2,524,269 | +0.72(+0.36%) |
Aug 08, 2018 | 196.07 | 197.20 | 195.74 | 196.50 | 2,784,320 | +0.23(+0.12%) |
Aug 07, 2018 | 196.15 | 196.78 | 195.63 | 196.27 | 2,500,645 | +1.05(+0.54%) |
Aug 06, 2018 | 194.70 | 196.11 | 194.23 | 195.22 | 3,160,445 | +0.33(+0.17%) |
Aug 03, 2018 | 195.68 | 196.08 | 192.06 | 194.89 | 2,810,844 | -0.78(-0.40%) |
Aug 02, 2018 | 192.85 | 195.85 | 191.66 | 195.68 | 3,731,610 | +0.78(+0.40%) |
Aug 01, 2018 | 193.02 | 195.05 | 192.13 | 194.89 | 4,762,914 | +3.10(+1.62%) |
Jul 31, 2018 | 192.78 | 194.33 | 190.08 | 191.79 | 4,559,320 | +0.13(+0.07%) |
Jul 30, 2018 | 196.59 | 196.95 | 190.05 | 191.66 | 6,131,385 | -4.91(-2.50%) |
Jul 27, 2018 | 205.05 | 205.11 | 194.91 | 196.58 | 5,072,981 | -4.29(-2.14%) |
Jul 26, 2018 | 203.56 | 205.16 | 198.15 | 200.87 | 7,514,940 | -6.58(-3.17%) |
Jul 25, 2018 | 203.41 | 207.56 | 203.08 | 207.44 | 5,202,795 | +4.44(+2.19%) |
Jul 24, 2018 | 202.19 | 203.80 | 201.78 | 203.01 | 3,622,582 | +1.69(+0.84%) |
Jul 23, 2018 | 200.22 | 201.44 | 199.20 | 201.32 | 2,805,711 | +1.09(+0.55%) |
Jul 20, 2018 | 199.72 | 200.85 | 199.71 | 200.23 | 2,893,220 | +0.63(+0.32%) |
Jul 19, 2018 | 201.83 | 202.16 | 199.31 | 199.60 | 2,337,533 | -2.23(-1.10%) |
Jul 18, 2018 | 200.17 | 201.85 | 198.94 | 201.83 | 3,711,593 | +1.93(+0.96%) |
Jul 17, 2018 | 196.63 | 200.21 | 195.31 | 199.90 | 3,013,249 | +2.22(+1.12%) |
Jul 16, 2018 | 199.17 | 199.54 | 197.37 | 197.68 | 3,050,405 | -1.77(-0.89%) |
Jul 13, 2018 | 200.61 | 201.02 | 197.06 | 199.45 | 2,674,760 | -1.81(-0.90%) |
Jul 12, 2018 | 202.63 | 198.33 | 201.26 | 4,099,257 | +3.82(+1.93%) | |
Jul 11, 2018 | 194.18 | 197.75 | 193.97 | 197.45 | 2,918,240 | +2.25(+1.15%) |
Jul 10, 2018 | 195.03 | 196.39 | 193.84 | 195.20 | 2,335,524 | +0.57(+0.29%) |
Jul 09, 2018 | 194.50 | 195.07 | 193.00 | 194.63 | 2,452,308 | +1.37(+0.71%) |
Jul 06, 2018 | 191.90 | 193.98 | 191.29 | 193.26 | 2,116,821 | +0.87(+0.45%) |
Jul 05, 2018 | 191.55 | 192.48 | 190.73 | 192.39 | 3,205,311 | +2.50(+1.31%) |
Jul 03, 2018 | 189.90 | 189.90 | 189.90 | 0 | -1.34(-0.70%) |