Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 213.25 | 214.72 | 213.19 | 214.19 | 1,757,669 | +0.80(+0.38%) |
Sep 27, 2018 | 213.11 | 214.91 | 211.87 | 213.38 | 1,558,597 | +0.17(+0.08%) |
Sep 26, 2018 | 212.99 | 214.90 | 212.88 | 213.21 | 2,202,236 | +0.80(+0.38%) |
Sep 25, 2018 | 213.41 | 213.98 | 212.22 | 212.41 | 2,072,391 | -0.37(-0.18%) |
Sep 24, 2018 | 213.56 | 214.16 | 212.38 | 212.78 | 1,678,333 | -1.29(-0.60%) |
Sep 21, 2018 | 213.72 | 215.06 | 213.39 | 214.07 | 4,077,249 | +0.77(+0.36%) |
Sep 20, 2018 | 213.93 | 214.29 | 211.85 | 213.31 | 2,094,660 | +0.06(+0.03%) |
Sep 19, 2018 | 213.95 | 214.06 | 211.94 | 213.25 | 1,734,205 | -0.46(-0.21%) |
Sep 18, 2018 | 211.54 | 214.72 | 211.28 | 213.70 | 2,193,512 | +2.14(+1.01%) |
Sep 17, 2018 | 213.44 | 213.92 | 211.11 | 211.56 | 3,163,319 | -3.08(-1.44%) |
Sep 14, 2018 | 217.94 | 217.94 | 213.81 | 214.64 | 4,249,749 | -5.37(-2.44%) |
Sep 13, 2018 | 221.13 | 222.49 | 219.81 | 220.01 | 2,271,114 | -1.07(-0.48%) |
Sep 12, 2018 | 223.41 | 223.52 | 220.89 | 221.08 | 2,096,761 | -1.61(-0.72%) |
Sep 11, 2018 | 222.44 | 223.56 | 221.74 | 222.69 | 2,396,845 | +0.94(+0.42%) |
Sep 10, 2018 | 221.59 | 222.32 | 220.79 | 221.75 | 3,089,707 | +1.57(+0.71%) |
Sep 07, 2018 | 216.40 | 221.54 | 216.30 | 220.19 | 2,985,889 | +4.36(+2.02%) |
Sep 06, 2018 | 214.72 | 215.91 | 214.35 | 215.83 | 2,032,302 | +0.98(+0.45%) |
Sep 05, 2018 | 213.90 | 215.36 | 212.65 | 214.85 | 2,330,835 | +0.85(+0.40%) |
Sep 04, 2018 | 212.60 | 214.21 | 212.60 | 214.00 | 2,037,922 | +1.41(+0.66%) |
Aug 31, 2018 | 212.59 | 212.59 | 212.59 | 0 | +2.10(+1.00%) | |
Aug 30, 2018 | 209.39 | 210.79 | 209.22 | 210.49 | 1,394,916 | +1.10(+0.53%) |
Aug 29, 2018 | 210.84 | 211.03 | 208.06 | 209.39 | 1,971,837 | -0.06(-0.03%) |
Aug 28, 2018 | 210.07 | 210.88 | 209.07 | 209.45 | 2,069,127 | +0.21(+0.10%) |
Aug 27, 2018 | 211.71 | 211.82 | 207.49 | 209.24 | 2,092,530 | -1.14(-0.54%) |
Aug 24, 2018 | 209.22 | 211.09 | 208.85 | 210.38 | 1,597,570 | +1.61(+0.77%) |
Aug 23, 2018 | 208.31 | 209.53 | 207.91 | 208.77 | 1,471,106 | +0.27(+0.13%) |
Aug 22, 2018 | 207.83 | 209.42 | 207.74 | 208.50 | 1,393,935 | +0.61(+0.29%) |
Aug 21, 2018 | 208.75 | 209.31 | 207.12 | 207.89 | 2,270,599 | +1.08(+0.52%) |
Aug 20, 2018 | 205.58 | 207.60 | 205.55 | 206.81 | 1,960,836 | +1.52(+0.74%) |
Aug 17, 2018 | 202.24 | 205.47 | 202.07 | 205.29 | 2,177,695 | +2.27(+1.12%) |
Aug 16, 2018 | 203.26 | 203.99 | 202.06 | 203.02 | 1,822,526 | +1.38(+0.69%) |
Aug 15, 2018 | 200.77 | 202.04 | 199.00 | 201.64 | 2,027,267 | -0.30(-0.15%) |
Aug 14, 2018 | 200.13 | 202.45 | 199.99 | 201.94 | 1,594,659 | +2.22(+1.11%) |
Aug 13, 2018 | 201.06 | 201.56 | 199.26 | 199.72 | 1,669,826 | -0.68(-0.34%) |
Aug 10, 2018 | 198.43 | 201.68 | 198.07 | 200.40 | 3,112,030 | +1.88(+0.95%) |
Aug 09, 2018 | 201.59 | 202.26 | 197.31 | 198.52 | 3,998,311 | -5.77(-2.82%) |
Aug 08, 2018 | 202.72 | 204.56 | 202.16 | 204.28 | 2,216,111 | +0.66(+0.32%) |
Aug 07, 2018 | 203.07 | 205.10 | 202.83 | 203.63 | 1,569,739 | +1.04(+0.51%) |
Aug 06, 2018 | 201.42 | 203.09 | 201.04 | 202.59 | 1,413,166 | +0.63(+0.31%) |
Aug 03, 2018 | 201.03 | 202.50 | 201.03 | 201.97 | 1,314,378 | +0.83(+0.41%) |
Aug 02, 2018 | 195.58 | 201.39 | 195.58 | 201.14 | 2,094,066 | +3.63(+1.84%) |
Aug 01, 2018 | 198.89 | 199.30 | 196.71 | 197.51 | 2,024,244 | -1.44(-0.72%) |
Jul 31, 2018 | 199.84 | 200.18 | 198.60 | 198.94 | 2,076,107 | -0.36(-0.18%) |
Jul 30, 2018 | 199.25 | 200.23 | 198.85 | 199.31 | 1,419,851 | -0.49(-0.25%) |
Jul 27, 2018 | 202.22 | 202.39 | 198.99 | 199.80 | 1,755,546 | -1.88(-0.93%) |
Jul 26, 2018 | 201.94 | 204.32 | 200.87 | 201.68 | 2,000,431 | +0.93(+0.46%) |
Jul 25, 2018 | 197.94 | 200.87 | 197.73 | 200.76 | 1,717,139 | +1.93(+0.97%) |
Jul 24, 2018 | 199.58 | 200.74 | 197.93 | 198.83 | 1,598,394 | -0.24(-0.12%) |
Jul 23, 2018 | 200.01 | 200.54 | 198.48 | 199.06 | 1,532,868 | +0.14(+0.07%) |
Jul 20, 2018 | 197.37 | 199.15 | 196.70 | 198.93 | 1,976,500 | +1.05(+0.53%) |
Jul 19, 2018 | 195.08 | 198.48 | 194.69 | 197.88 | 3,067,481 | +2.34(+1.20%) |
Jul 18, 2018 | 195.88 | 196.37 | 194.30 | 195.54 | 2,055,258 | -0.03(-0.01%) |
Jul 17, 2018 | 194.72 | 196.62 | 194.66 | 195.57 | 2,269,898 | +0.14(+0.07%) |
Jul 16, 2018 | 197.06 | 197.51 | 194.57 | 195.43 | 2,284,740 | -1.54(-0.78%) |
Jul 13, 2018 | 194.66 | 197.06 | 194.66 | 196.97 | 2,145,026 | +2.29(+1.18%) |
Jul 12, 2018 | 193.33 | 194.82 | 193.04 | 194.68 | 2,442,720 | +2.79(+1.46%) |
Jul 11, 2018 | 192.12 | 192.64 | 191.00 | 191.89 | 1,617,374 | -0.68(-0.35%) |
Jul 10, 2018 | 191.92 | 193.48 | 191.78 | 192.57 | 1,854,963 | +0.69(+0.36%) |
Jul 09, 2018 | 191.50 | 191.93 | 191.02 | 191.88 | 1,910,518 | +1.20(+0.63%) |
Jul 06, 2018 | 188.42 | 191.38 | 187.98 | 190.68 | 1,674,517 | +0.44(+0.23%) |
Jul 05, 2018 | 189.38 | 190.38 | 188.79 | 190.24 | 1,577,761 | +1.84(+0.98%) |
Jul 03, 2018 | 188.40 | 188.40 | 188.40 | 0 | -0.79(-0.42%) |