Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 198.22 | 199.67 | 196.51 | 196.90 | 3,527,967 | -3.07(-1.54%) |
Sep 27, 2018 | 200.88 | 201.82 | 199.78 | 199.97 | 2,791,481 | -1.00(-0.50%) |
Sep 26, 2018 | 204.56 | 204.59 | 200.41 | 200.97 | 2,701,706 | -3.18(-1.56%) |
Sep 25, 2018 | 206.03 | 206.03 | 203.91 | 204.15 | 2,281,537 | -0.35(-0.17%) |
Sep 24, 2018 | 206.12 | 207.00 | 203.92 | 204.50 | 2,342,494 | -2.14(-1.04%) |
Sep 21, 2018 | 209.03 | 209.44 | 206.20 | 206.65 | 4,282,349 | -1.81(-0.87%) |
Sep 20, 2018 | 208.10 | 209.43 | 207.25 | 208.45 | 2,850,344 | +1.60(+0.77%) |
Sep 19, 2018 | 201.87 | 207.47 | 201.53 | 206.86 | 4,231,076 | +5.88(+2.92%) |
Sep 18, 2018 | 200.51 | 201.43 | 198.94 | 200.98 | 2,844,638 | +0.88(+0.44%) |
Sep 17, 2018 | 201.43 | 202.10 | 199.59 | 200.10 | 2,185,230 | -1.19(-0.59%) |
Sep 14, 2018 | 201.15 | 202.44 | 200.87 | 201.29 | 2,537,726 | +0.80(+0.40%) |
Sep 13, 2018 | 201.52 | 201.82 | 199.82 | 200.49 | 3,413,839 | +0.16(+0.08%) |
Sep 12, 2018 | 202.75 | 203.70 | 199.59 | 200.33 | 4,074,092 | -1.81(-0.89%) |
Sep 11, 2018 | 202.54 | 203.41 | 200.78 | 202.14 | 3,097,090 | -1.49(-0.73%) |
Sep 10, 2018 | 206.35 | 206.78 | 203.48 | 203.63 | 2,219,018 | -1.76(-0.85%) |
Sep 07, 2018 | 206.39 | 206.91 | 204.31 | 205.39 | 2,223,970 | -0.54(-0.26%) |
Sep 06, 2018 | 208.10 | 209.53 | 205.36 | 205.93 | 3,019,607 | -2.67(-1.28%) |
Sep 05, 2018 | 208.11 | 210.25 | 207.37 | 208.59 | 2,382,628 | -0.09(-0.04%) |
Sep 04, 2018 | 208.77 | 209.09 | 205.99 | 208.68 | 2,373,016 | -0.13(-0.06%) |
Aug 31, 2018 | 208.81 | 208.81 | 208.81 | 0 | -1.40(-0.66%) | |
Aug 30, 2018 | 211.44 | 211.72 | 209.58 | 210.21 | 2,236,651 | -1.76(-0.83%) |
Aug 29, 2018 | 212.54 | 213.19 | 211.01 | 211.97 | 2,177,170 | -0.15(-0.07%) |
Aug 28, 2018 | 212.72 | 214.49 | 211.43 | 212.12 | 3,371,982 | -0.20(-0.10%) |
Aug 27, 2018 | 207.41 | 213.24 | 207.03 | 212.32 | 4,691,729 | +6.56(+3.19%) |
Aug 24, 2018 | 207.73 | 208.12 | 205.40 | 205.76 | 2,226,078 | -1.08(-0.52%) |
Aug 23, 2018 | 209.21 | 209.41 | 206.40 | 206.84 | 2,359,491 | -2.62(-1.25%) |
Aug 22, 2018 | 208.19 | 209.75 | 207.92 | 209.46 | 2,137,752 | +0.60(+0.29%) |
Aug 21, 2018 | 205.92 | 209.63 | 205.92 | 208.86 | 2,784,630 | +2.51(+1.22%) |
Aug 20, 2018 | 204.90 | 206.52 | 204.85 | 206.35 | 2,976,532 | +2.10(+1.03%) |
Aug 17, 2018 | 203.49 | 204.54 | 202.72 | 204.25 | 2,407,757 | +0.33(+0.16%) |
Aug 16, 2018 | 201.88 | 204.17 | 201.68 | 203.91 | 2,783,456 | +3.28(+1.64%) |
Aug 15, 2018 | 200.72 | 202.64 | 199.81 | 200.63 | 3,678,067 | -0.27(-0.13%) |
Aug 14, 2018 | 198.97 | 201.61 | 198.93 | 200.90 | 2,694,126 | +2.36(+1.19%) |
Aug 13, 2018 | 200.84 | 201.19 | 198.29 | 198.54 | 3,042,883 | -2.41(-1.20%) |
Aug 10, 2018 | 202.14 | 202.56 | 199.63 | 200.95 | 4,414,793 | -3.65(-1.78%) |
Aug 09, 2018 | 206.85 | 207.28 | 204.26 | 204.60 | 3,372,964 | -2.27(-1.10%) |
Aug 08, 2018 | 208.40 | 209.31 | 206.74 | 206.86 | 2,882,300 | -1.28(-0.61%) |
Aug 07, 2018 | 207.63 | 209.57 | 206.97 | 208.14 | 2,741,783 | +1.66(+0.81%) |
Aug 06, 2018 | 204.91 | 207.40 | 204.82 | 206.48 | 2,581,895 | +1.61(+0.79%) |
Aug 03, 2018 | 205.18 | 206.12 | 204.34 | 204.87 | 3,488,574 | +0.09(+0.04%) |
Aug 02, 2018 | 204.73 | 205.85 | 203.71 | 204.78 | 2,947,885 | -1.79(-0.87%) |
Aug 01, 2018 | 208.73 | 209.52 | 206.35 | 206.57 | 2,868,612 | -1.22(-0.59%) |
Jul 31, 2018 | 209.60 | 209.60 | 207.02 | 207.79 | 2,860,918 | -1.33(-0.64%) |
Jul 30, 2018 | 208.29 | 209.81 | 207.32 | 209.12 | 2,804,161 | +1.15(+0.55%) |
Jul 27, 2018 | 208.26 | 208.99 | 206.53 | 207.98 | 2,284,810 | +0.46(+0.22%) |
Jul 26, 2018 | 207.42 | 208.58 | 206.92 | 207.51 | 2,154,408 | +0.37(+0.18%) |
Jul 25, 2018 | 205.67 | 207.28 | 204.75 | 207.14 | 2,493,885 | +0.71(+0.34%) |
Jul 24, 2018 | 207.84 | 205.14 | 206.44 | 3,299,216 | +1.85(+0.91%) | |
Jul 23, 2018 | 202.87 | 205.54 | 202.79 | 204.58 | 3,186,384 | +1.81(+0.89%) |
Jul 20, 2018 | 200.42 | 203.08 | 200.24 | 202.77 | 3,067,537 | +1.80(+0.90%) |
Jul 19, 2018 | 202.26 | 203.03 | 200.40 | 200.97 | 5,300,399 | -1.41(-0.70%) |
Jul 18, 2018 | 203.34 | 204.53 | 201.42 | 202.38 | 7,025,920 | +0.19(+0.10%) |
Jul 17, 2018 | 202.59 | 204.12 | 198.55 | 202.18 | 10,600,909 | -0.37(-0.18%) |
Jul 16, 2018 | 198.84 | 202.55 | 198.44 | 202.55 | 3,736,705 | +4.40(+2.22%) |
Jul 13, 2018 | 198.34 | 200.08 | 195.98 | 198.15 | 2,906,542 | -0.71(-0.36%) |
Jul 12, 2018 | 199.22 | 199.22 | 197.59 | 198.86 | 2,540,114 | +1.36(+0.69%) |
Jul 11, 2018 | 197.58 | 198.88 | 197.09 | 197.49 | 2,886,802 | -1.04(-0.52%) |
Jul 10, 2018 | 199.54 | 200.30 | 197.66 | 198.53 | 2,883,493 | -1.00(-0.50%) |
Jul 09, 2018 | 195.48 | 199.71 | 195.16 | 199.53 | 3,134,767 | +5.43(+2.80%) |
Jul 06, 2018 | 193.01 | 195.34 | 192.43 | 194.10 | 2,109,911 | +0.92(+0.48%) |
Jul 05, 2018 | 193.85 | 194.41 | 192.34 | 193.19 | 2,534,887 | +0.31(+0.16%) |
Jul 03, 2018 | 192.87 | 192.87 | 192.87 | 0 | -2.52(-1.29%) |