Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 212.61 | 214.07 | 212.55 | 213.54 | 1,762,997 | +0.80(+0.38%) |
Sep 27, 2018 | 212.47 | 214.26 | 211.23 | 212.74 | 1,563,321 | +0.17(+0.08%) |
Sep 26, 2018 | 212.35 | 214.25 | 212.24 | 212.56 | 2,208,911 | +0.80(+0.38%) |
Sep 25, 2018 | 212.76 | 213.34 | 211.58 | 211.76 | 2,078,672 | -0.37(-0.18%) |
Sep 24, 2018 | 212.91 | 213.51 | 211.74 | 212.14 | 1,683,420 | -1.29(-0.60%) |
Sep 21, 2018 | 213.07 | 214.41 | 212.75 | 213.43 | 4,089,608 | +0.76(+0.36%) |
Sep 20, 2018 | 213.28 | 213.65 | 211.21 | 212.66 | 2,101,009 | +0.06(+0.03%) |
Sep 19, 2018 | 213.30 | 213.41 | 211.30 | 212.60 | 1,739,461 | -0.45(-0.21%) |
Sep 18, 2018 | 210.90 | 214.07 | 210.65 | 213.06 | 2,200,160 | +2.14(+1.01%) |
Sep 17, 2018 | 212.79 | 213.27 | 210.47 | 210.92 | 3,172,907 | -3.07(-1.44%) |
Sep 14, 2018 | 217.28 | 217.28 | 213.16 | 213.99 | 4,262,630 | -5.36(-2.44%) |
Sep 13, 2018 | 220.47 | 221.82 | 219.15 | 219.35 | 2,277,998 | -1.06(-0.48%) |
Sep 12, 2018 | 222.74 | 222.85 | 220.22 | 220.41 | 2,103,116 | -1.61(-0.73%) |
Sep 11, 2018 | 221.76 | 222.88 | 221.07 | 222.02 | 2,404,109 | +0.94(+0.42%) |
Sep 10, 2018 | 220.92 | 221.65 | 220.12 | 221.08 | 3,099,072 | +1.56(+0.71%) |
Sep 07, 2018 | 215.75 | 220.87 | 215.65 | 219.52 | 2,994,939 | +4.34(+2.02%) |
Sep 06, 2018 | 214.07 | 215.26 | 213.70 | 215.17 | 2,038,462 | +0.97(+0.45%) |
Sep 05, 2018 | 213.25 | 214.71 | 212.01 | 214.20 | 2,337,900 | +0.85(+0.40%) |
Sep 04, 2018 | 211.96 | 213.56 | 211.96 | 213.35 | 2,044,098 | +1.41(+0.66%) |
Aug 31, 2018 | 211.95 | 211.95 | 211.95 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 208.75 | 210.16 | 208.59 | 209.85 | 1,399,144 | +1.10(+0.53%) |
Aug 29, 2018 | 210.21 | 210.40 | 207.44 | 208.75 | 1,977,814 | -0.06(-0.03%) |
Aug 28, 2018 | 209.44 | 210.24 | 208.44 | 208.82 | 2,075,399 | +0.21(+0.10%) |
Aug 27, 2018 | 211.07 | 211.18 | 206.86 | 208.61 | 2,098,872 | -1.13(-0.54%) |
Aug 24, 2018 | 208.58 | 210.45 | 208.22 | 209.74 | 1,602,412 | +1.60(+0.77%) |
Aug 23, 2018 | 207.68 | 208.90 | 207.29 | 208.14 | 1,475,565 | +0.27(+0.13%) |
Aug 22, 2018 | 207.20 | 208.79 | 207.11 | 207.87 | 1,398,160 | +0.61(+0.29%) |
Aug 21, 2018 | 208.12 | 208.67 | 206.50 | 207.26 | 2,277,481 | +1.08(+0.52%) |
Aug 20, 2018 | 204.96 | 206.97 | 204.93 | 206.18 | 1,966,779 | +1.52(+0.74%) |
Aug 17, 2018 | 201.63 | 204.85 | 201.46 | 204.66 | 2,184,296 | +2.26(+1.12%) |
Aug 16, 2018 | 202.64 | 203.38 | 201.46 | 202.41 | 1,828,050 | +1.38(+0.69%) |
Aug 15, 2018 | 200.17 | 201.43 | 198.40 | 201.03 | 2,033,412 | -0.30(-0.15%) |
Aug 14, 2018 | 199.52 | 201.84 | 199.39 | 201.33 | 1,599,492 | +2.21(+1.11%) |
Aug 13, 2018 | 200.45 | 200.95 | 198.66 | 199.12 | 1,674,887 | -0.68(-0.34%) |
Aug 10, 2018 | 197.83 | 201.07 | 197.47 | 199.79 | 3,121,463 | +1.88(+0.95%) |
Aug 09, 2018 | 200.98 | 201.65 | 196.71 | 197.92 | 4,010,430 | -5.75(-2.82%) |
Aug 08, 2018 | 202.11 | 203.94 | 201.55 | 203.67 | 2,222,828 | +0.65(+0.32%) |
Aug 07, 2018 | 202.45 | 204.48 | 202.22 | 203.01 | 1,574,497 | +1.03(+0.51%) |
Aug 06, 2018 | 200.81 | 202.48 | 200.43 | 201.98 | 1,417,449 | +0.63(+0.31%) |
Aug 03, 2018 | 200.42 | 201.89 | 200.42 | 201.35 | 1,318,362 | +0.82(+0.41%) |
Aug 02, 2018 | 194.99 | 200.78 | 194.99 | 200.53 | 2,100,413 | +3.62(+1.84%) |
Aug 01, 2018 | 198.29 | 198.70 | 196.11 | 196.91 | 2,030,380 | -1.43(-0.72%) |
Jul 31, 2018 | 199.23 | 199.58 | 198.00 | 198.34 | 2,082,400 | -0.36(-0.18%) |
Jul 30, 2018 | 198.64 | 199.62 | 198.25 | 198.71 | 1,424,154 | -0.49(-0.25%) |
Jul 27, 2018 | 201.61 | 201.78 | 198.39 | 199.20 | 1,760,867 | -1.88(-0.93%) |
Jul 26, 2018 | 201.33 | 203.70 | 200.26 | 201.07 | 2,006,494 | +0.93(+0.46%) |
Jul 25, 2018 | 197.35 | 200.26 | 197.13 | 200.15 | 1,722,344 | +1.92(+0.97%) |
Jul 24, 2018 | 198.98 | 200.13 | 197.33 | 198.23 | 1,603,238 | -0.24(-0.12%) |
Jul 23, 2018 | 199.41 | 199.93 | 197.88 | 198.46 | 1,537,514 | +0.14(+0.07%) |
Jul 20, 2018 | 196.78 | 198.55 | 196.10 | 198.33 | 1,982,490 | +1.04(+0.53%) |
Jul 19, 2018 | 194.49 | 197.88 | 194.10 | 197.28 | 3,076,779 | +2.33(+1.20%) |
Jul 18, 2018 | 195.29 | 195.78 | 193.71 | 194.95 | 2,061,487 | -0.03(-0.01%) |
Jul 17, 2018 | 194.13 | 196.03 | 194.07 | 194.98 | 2,276,778 | +0.14(+0.07%) |
Jul 16, 2018 | 196.47 | 196.91 | 193.98 | 194.84 | 2,291,665 | -1.53(-0.78%) |
Jul 13, 2018 | 194.07 | 196.47 | 194.07 | 196.38 | 2,151,528 | +2.28(+1.18%) |
Jul 12, 2018 | 192.75 | 194.23 | 192.46 | 194.09 | 2,450,124 | +2.78(+1.46%) |
Jul 11, 2018 | 191.54 | 192.06 | 190.42 | 191.31 | 1,622,276 | -0.68(-0.35%) |
Jul 10, 2018 | 191.34 | 192.89 | 191.20 | 191.99 | 1,860,586 | +0.69(+0.36%) |
Jul 09, 2018 | 190.92 | 191.35 | 190.44 | 191.30 | 1,916,309 | +1.20(+0.63%) |
Jul 06, 2018 | 187.85 | 190.80 | 187.41 | 190.10 | 1,679,592 | +0.44(+0.23%) |
Jul 05, 2018 | 188.81 | 189.80 | 188.22 | 189.66 | 1,582,543 | +1.83(+0.98%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -0.79(-0.42%) |