Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.94 | 205.26 | 203.74 | 204.39 | 18,336 | +0.03(+0.01%) |
Sep 27, 2018 | 203.72 | 205.05 | 203.72 | 204.36 | 29,950 | +1.41(+0.70%) |
Sep 26, 2018 | 203.73 | 204.86 | 202.95 | 202.95 | 29,985 | -0.57(-0.28%) |
Sep 25, 2018 | 202.81 | 203.56 | 202.33 | 203.52 | 35,586 | +0.62(+0.31%) |
Sep 24, 2018 | 200.87 | 202.96 | 199.92 | 202.89 | 29,025 | +0.82(+0.41%) |
Sep 21, 2018 | 203.89 | 203.99 | 201.86 | 202.07 | 16,202 | -0.95(-0.47%) |
Sep 20, 2018 | 202.00 | 203.32 | 201.66 | 203.02 | 60,582 | +2.17(+1.08%) |
Sep 19, 2018 | 201.48 | 201.97 | 199.54 | 200.84 | 27,115 | -0.62(-0.31%) |
Sep 18, 2018 | 199.76 | 202.34 | 199.76 | 201.47 | 47,268 | +1.71(+0.85%) |
Sep 17, 2018 | 202.71 | 202.71 | 199.58 | 199.76 | 38,751 | -3.28(-1.61%) |
Sep 14, 2018 | 203.33 | 204.02 | 202.37 | 203.04 | 28,918 | +0.00(+0.00%) |
Sep 13, 2018 | 202.50 | 203.82 | 202.47 | 203.04 | 25,942 | +1.67(+0.83%) |
Sep 12, 2018 | 201.40 | 201.40 | 199.21 | 201.37 | 27,240 | -0.45(-0.22%) |
Sep 11, 2018 | 199.30 | 201.96 | 199.30 | 201.82 | 28,213 | +1.75(+0.88%) |
Sep 10, 2018 | 200.50 | 200.50 | 199.00 | 200.06 | 32,867 | +0.56(+0.28%) |
Sep 07, 2018 | 198.60 | 201.22 | 198.60 | 199.51 | 52,196 | -0.45(-0.23%) |
Sep 06, 2018 | 201.44 | 201.45 | 198.61 | 199.96 | 29,251 | -1.40(-0.70%) |
Sep 05, 2018 | 204.54 | 204.57 | 200.58 | 201.36 | 48,910 | -3.69(-1.80%) |
Sep 04, 2018 | 204.63 | 205.08 | 203.48 | 205.05 | 83,195 | -0.19(-0.10%) |
Aug 31, 2018 | 205.24 | 205.24 | 205.24 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.03 | 206.32 | 204.35 | 204.88 | 36,092 | -0.57(-0.28%) |
Aug 29, 2018 | 203.56 | 205.51 | 203.56 | 205.46 | 32,665 | +2.35(+1.16%) |
Aug 28, 2018 | 203.35 | 203.48 | 202.61 | 203.11 | 28,287 | +0.38(+0.19%) |
Aug 27, 2018 | 201.90 | 202.86 | 201.69 | 202.73 | 35,089 | +1.90(+0.95%) |
Aug 24, 2018 | 199.21 | 200.82 | 199.21 | 200.82 | 31,379 | +2.45(+1.23%) |
Aug 23, 2018 | 197.99 | 199.68 | 197.99 | 198.38 | 23,890 | +0.18(+0.09%) |
Aug 22, 2018 | 196.53 | 198.46 | 196.53 | 198.20 | 18,656 | +1.27(+0.64%) |
Aug 21, 2018 | 196.77 | 198.11 | 196.77 | 196.93 | 26,360 | +0.56(+0.28%) |
Aug 20, 2018 | 196.79 | 196.79 | 195.34 | 196.38 | 19,766 | +0.14(+0.07%) |
Aug 17, 2018 | 195.60 | 196.62 | 194.56 | 196.24 | 34,660 | +0.14(+0.07%) |
Aug 16, 2018 | 197.49 | 197.58 | 195.88 | 196.10 | 32,235 | +0.24(+0.12%) |
Aug 15, 2018 | 196.94 | 196.94 | 194.22 | 195.86 | 114,029 | -2.31(-1.16%) |
Aug 14, 2018 | 197.82 | 198.47 | 196.44 | 198.17 | 23,564 | +1.18(+0.60%) |
Aug 13, 2018 | 197.55 | 199.26 | 196.93 | 196.99 | 36,247 | -0.40(-0.20%) |
Aug 10, 2018 | 197.48 | 198.23 | 196.79 | 197.39 | 88,703 | -1.46(-0.74%) |
Aug 09, 2018 | 198.77 | 199.66 | 198.71 | 198.85 | 25,663 | -0.17(-0.08%) |
Aug 08, 2018 | 198.15 | 199.10 | 197.95 | 199.02 | 19,999 | +0.91(+0.46%) |
Aug 07, 2018 | 198.13 | 198.67 | 197.73 | 198.11 | 27,087 | +0.92(+0.46%) |
Aug 06, 2018 | 195.55 | 197.22 | 195.16 | 197.20 | 36,101 | +1.72(+0.88%) |
Aug 03, 2018 | 195.69 | 195.69 | 194.48 | 195.48 | 20,406 | +0.05(+0.02%) |
Aug 02, 2018 | 191.13 | 195.59 | 190.81 | 195.43 | 293,942 | +2.91(+1.51%) |
Aug 01, 2018 | 192.19 | 193.23 | 191.49 | 192.53 | 51,624 | +1.17(+0.61%) |
Jul 31, 2018 | 191.25 | 192.52 | 189.71 | 191.36 | 38,978 | +0.68(+0.36%) |
Jul 30, 2018 | 194.76 | 194.76 | 189.74 | 190.67 | 57,206 | -4.02(-2.06%) |
Jul 27, 2018 | 199.08 | 199.08 | 193.40 | 194.69 | 68,911 | -3.55(-1.79%) |
Jul 26, 2018 | 197.74 | 199.02 | 197.65 | 198.24 | 56,093 | -3.12(-1.55%) |
Jul 25, 2018 | 198.50 | 201.36 | 198.39 | 201.36 | 66,777 | +3.11(+1.57%) |
Jul 24, 2018 | 199.79 | 200.55 | 197.46 | 198.25 | 49,263 | +0.55(+0.28%) |
Jul 23, 2018 | 196.72 | 197.80 | 195.55 | 197.71 | 25,943 | +0.66(+0.34%) |
Jul 20, 2018 | 197.88 | 198.27 | 196.90 | 197.04 | 25,813 | -0.19(-0.10%) |
Jul 19, 2018 | 197.71 | 197.84 | 196.91 | 197.24 | 31,393 | -0.87(-0.44%) |
Jul 18, 2018 | 198.32 | 198.34 | 197.26 | 198.10 | 27,367 | -0.19(-0.09%) |
Jul 17, 2018 | 195.19 | 198.58 | 194.78 | 198.29 | 32,227 | +1.63(+0.83%) |
Jul 16, 2018 | 197.31 | 197.76 | 196.58 | 196.66 | 21,181 | -0.63(-0.32%) |
Jul 13, 2018 | 197.68 | 197.72 | 196.52 | 197.29 | 30,920 | -0.32(-0.16%) |
Jul 12, 2018 | 194.98 | 197.62 | 194.98 | 197.62 | 145,061 | +3.58(+1.84%) |
Jul 11, 2018 | 193.33 | 194.87 | 193.08 | 194.04 | 43,916 | -0.73(-0.38%) |
Jul 10, 2018 | 194.68 | 195.34 | 194.31 | 194.77 | 33,076 | +0.30(+0.16%) |
Jul 09, 2018 | 193.89 | 194.47 | 192.79 | 194.47 | 25,063 | +1.69(+0.88%) |
Jul 06, 2018 | 190.65 | 192.97 | 189.99 | 192.78 | 22,380 | +2.40(+1.26%) |
Jul 05, 2018 | 188.99 | 190.45 | 188.37 | 190.38 | 33,758 | +2.56(+1.36%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -2.28(-1.20%) |