Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 193.10 | 194.03 | 185.90 | 185.95 | 2,687,534 | -8.22(-4.23%) |
Sep 27, 2018 | 196.04 | 196.94 | 194.02 | 194.17 | 1,001,673 | -1.19(-0.61%) |
Sep 26, 2018 | 196.64 | 197.03 | 194.85 | 195.36 | 1,189,614 | -1.47(-0.74%) |
Sep 25, 2018 | 200.06 | 200.73 | 196.41 | 196.83 | 1,472,004 | -3.31(-1.65%) |
Sep 24, 2018 | 200.32 | 201.05 | 198.98 | 200.14 | 734,857 | -1.10(-0.55%) |
Sep 21, 2018 | 204.61 | 204.61 | 200.23 | 201.24 | 2,117,916 | -1.56(-0.77%) |
Sep 20, 2018 | 203.55 | 203.71 | 201.40 | 202.81 | 879,125 | +0.12(+0.06%) |
Sep 19, 2018 | 203.32 | 204.38 | 201.77 | 202.68 | 1,114,414 | -0.55(-0.27%) |
Sep 18, 2018 | 200.91 | 203.33 | 199.65 | 203.23 | 752,388 | +2.09(+1.04%) |
Sep 17, 2018 | 202.60 | 203.31 | 200.89 | 201.14 | 1,057,049 | -2.47(-1.22%) |
Sep 14, 2018 | 201.81 | 203.70 | 201.62 | 203.61 | 1,136,924 | +1.98(+0.98%) |
Sep 13, 2018 | 200.48 | 201.89 | 199.74 | 201.63 | 735,284 | +1.79(+0.90%) |
Sep 12, 2018 | 199.30 | 200.91 | 198.74 | 199.84 | 984,911 | +0.50(+0.25%) |
Sep 11, 2018 | 198.21 | 199.47 | 197.68 | 199.34 | 677,671 | +1.15(+0.58%) |
Sep 10, 2018 | 197.85 | 198.38 | 196.39 | 198.19 | 794,262 | +1.30(+0.66%) |
Sep 07, 2018 | 196.45 | 199.09 | 196.34 | 196.89 | 873,708 | -0.13(-0.07%) |
Sep 06, 2018 | 195.56 | 197.34 | 195.15 | 197.02 | 1,072,257 | +1.93(+0.99%) |
Sep 05, 2018 | 197.83 | 198.45 | 194.78 | 195.09 | 1,152,576 | -2.64(-1.33%) |
Sep 04, 2018 | 197.46 | 198.85 | 196.36 | 197.72 | 1,197,963 | +0.68(+0.34%) |
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.73 | 195.51 | 195.73 | 952,756 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,712 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,128 | -1.01(-0.52%) |
Aug 27, 2018 | 194.13 | 195.67 | 193.48 | 194.34 | 922,462 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.20 | 192.57 | 583,244 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.27 | 192.33 | 192.57 | 800,042 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.56 | 192.64 | 733,849 | -1.36(-0.70%) |
Aug 21, 2018 | 193.88 | 194.92 | 193.53 | 194.00 | 1,381,207 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,220 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,261 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,133 | +0.92(+0.48%) |
Aug 15, 2018 | 191.07 | 193.29 | 190.22 | 191.50 | 891,776 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.13 | 191.54 | 192.78 | 538,995 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,399 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,613 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.69 | 190.77 | 771,075 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,756 | -0.84(-0.44%) |
Aug 07, 2018 | 189.23 | 192.58 | 188.98 | 191.99 | 1,679,040 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,964 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,698 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,071 | -0.43(-0.23%) |
Aug 01, 2018 | 188.78 | 190.47 | 187.62 | 187.71 | 1,613,458 | -2.57(-1.35%) |
Jul 31, 2018 | 191.77 | 192.95 | 189.42 | 190.29 | 1,675,395 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.70 | 1,563,531 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.71 | 192.23 | 193.53 | 1,947,238 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,106 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,121 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.32 | 1,220,993 | +0.24(+0.12%) |
Jul 23, 2018 | 201.57 | 201.55 | 202.09 | 833,152 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.57 | 929,393 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.44 | 200.44 | 200.57 | 857,025 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.01 | 202.39 | 203.41 | 775,743 | +1.59(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,622 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,710 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,983 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.07 | 850,651 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.61 | 198.40 | 198.83 | 713,371 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.13 | 844,789 | +0.64(+0.32%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,672 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,326 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,836 | +1.97(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) |