Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 206.39 | 208.55 | 206.24 | 207.57 | 1,008,514 | +0.57(+0.27%) |
Sep 27, 2018 | 207.43 | 207.96 | 206.72 | 207.00 | 496,619 | -0.08(-0.04%) |
Sep 26, 2018 | 209.23 | 209.57 | 206.82 | 207.08 | 928,174 | -1.82(-0.87%) |
Sep 25, 2018 | 208.46 | 209.44 | 208.27 | 208.90 | 452,261 | +0.86(+0.41%) |
Sep 24, 2018 | 207.72 | 208.54 | 206.40 | 208.04 | 626,700 | +0.26(+0.13%) |
Sep 21, 2018 | 209.79 | 210.32 | 207.78 | 207.78 | 852,997 | -1.68(-0.80%) |
Sep 20, 2018 | 208.30 | 209.50 | 207.53 | 209.46 | 889,937 | +1.98(+0.96%) |
Sep 19, 2018 | 208.77 | 209.53 | 206.63 | 207.47 | 795,383 | -1.30(-0.62%) |
Sep 18, 2018 | 207.62 | 209.39 | 207.62 | 208.77 | 1,057,933 | +1.58(+0.76%) |
Sep 17, 2018 | 210.76 | 211.02 | 207.03 | 207.19 | 2,314,864 | -3.57(-1.69%) |
Sep 14, 2018 | 209.85 | 211.55 | 209.54 | 210.76 | 420,013 | +1.05(+0.50%) |
Sep 13, 2018 | 210.59 | 211.15 | 209.22 | 209.71 | 398,731 | +0.01(+0.00%) |
Sep 12, 2018 | 209.91 | 210.26 | 207.66 | 209.70 | 1,552,353 | -0.60(-0.28%) |
Sep 11, 2018 | 209.54 | 211.07 | 208.97 | 210.30 | 804,560 | +0.42(+0.20%) |
Sep 10, 2018 | 209.89 | 210.77 | 209.14 | 209.87 | 482,117 | +0.85(+0.41%) |
Sep 07, 2018 | 208.19 | 210.70 | 207.45 | 209.02 | 1,687,732 | +0.16(+0.08%) |
Sep 06, 2018 | 211.01 | 211.18 | 208.34 | 208.86 | 1,013,286 | -1.76(-0.84%) |
Sep 05, 2018 | 211.71 | 211.71 | 208.19 | 210.62 | 3,215,552 | -1.30(-0.61%) |
Sep 04, 2018 | 212.07 | 212.37 | 209.96 | 211.93 | 1,969,394 | -0.42(-0.20%) |
Aug 31, 2018 | 212.35 | 212.35 | 212.35 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.69 | 212.24 | 210.47 | 211.08 | 709,183 | +0.10(+0.05%) |
Aug 29, 2018 | 210.28 | 211.31 | 209.74 | 210.98 | 544,323 | +1.02(+0.49%) |
Aug 28, 2018 | 210.15 | 210.55 | 208.85 | 209.96 | 837,756 | +0.32(+0.15%) |
Aug 27, 2018 | 209.79 | 210.72 | 209.39 | 209.64 | 581,864 | +0.83(+0.40%) |
Aug 24, 2018 | 207.98 | 209.13 | 207.89 | 208.81 | 385,254 | +1.40(+0.67%) |
Aug 23, 2018 | 207.46 | 208.40 | 206.44 | 207.41 | 541,122 | -0.05(-0.02%) |
Aug 22, 2018 | 206.30 | 207.82 | 206.22 | 207.46 | 652,032 | +0.92(+0.45%) |
Aug 21, 2018 | 204.58 | 207.38 | 204.58 | 206.54 | 2,239,914 | +2.42(+1.19%) |
Aug 20, 2018 | 204.37 | 204.64 | 202.84 | 204.12 | 848,517 | +0.50(+0.25%) |
Aug 17, 2018 | 202.73 | 203.82 | 201.75 | 203.62 | 1,221,235 | +0.89(+0.44%) |
Aug 16, 2018 | 202.09 | 203.43 | 201.61 | 202.73 | 504,084 | +1.69(+0.84%) |
Aug 15, 2018 | 203.05 | 203.22 | 199.73 | 201.04 | 1,054,311 | -2.90(-1.42%) |
Aug 14, 2018 | 202.33 | 204.45 | 202.28 | 203.94 | 1,241,253 | +2.04(+1.01%) |
Aug 13, 2018 | 203.44 | 204.03 | 201.04 | 201.90 | 848,673 | -1.38(-0.68%) |
Aug 10, 2018 | 202.21 | 204.84 | 202.21 | 203.28 | 1,423,149 | -0.11(-0.05%) |
Aug 09, 2018 | 202.82 | 204.68 | 202.77 | 203.39 | 889,291 | +0.70(+0.35%) |
Aug 08, 2018 | 203.08 | 204.04 | 201.45 | 202.68 | 859,211 | -0.56(-0.28%) |
Aug 07, 2018 | 203.32 | 204.04 | 202.80 | 203.24 | 2,171,442 | +0.66(+0.33%) |
Aug 06, 2018 | 200.78 | 202.60 | 200.35 | 202.58 | 692,045 | +1.79(+0.89%) |
Aug 03, 2018 | 202.39 | 202.97 | 199.90 | 200.78 | 1,121,834 | -1.30(-0.64%) |
Aug 02, 2018 | 199.30 | 202.38 | 199.30 | 202.09 | 2,164,794 | +1.86(+0.93%) |
Aug 01, 2018 | 199.85 | 200.89 | 198.64 | 200.22 | 1,597,876 | +0.19(+0.10%) |
Jul 31, 2018 | 197.79 | 201.07 | 197.54 | 200.03 | 1,344,196 | +2.69(+1.36%) |
Jul 30, 2018 | 199.77 | 200.25 | 197.06 | 197.34 | 2,283,960 | -2.47(-1.24%) |
Jul 27, 2018 | 204.87 | 204.96 | 198.90 | 199.81 | 3,685,391 | -4.79(-2.34%) |
Jul 26, 2018 | 203.67 | 205.79 | 203.40 | 204.60 | 912,396 | +0.98(+0.48%) |
Jul 25, 2018 | 202.23 | 203.69 | 201.84 | 203.62 | 644,642 | +1.51(+0.75%) |
Jul 24, 2018 | 206.37 | 206.84 | 201.30 | 202.10 | 1,191,415 | -3.27(-1.59%) |
Jul 23, 2018 | 204.79 | 205.79 | 203.92 | 205.37 | 518,022 | +0.25(+0.12%) |
Jul 20, 2018 | 205.75 | 206.26 | 204.96 | 205.12 | 612,531 | -0.82(-0.40%) |
Jul 19, 2018 | 204.37 | 206.11 | 203.53 | 205.94 | 547,001 | +1.33(+0.65%) |
Jul 18, 2018 | 204.17 | 204.76 | 202.67 | 204.61 | 389,388 | +0.45(+0.22%) |
Jul 17, 2018 | 202.11 | 204.49 | 202.07 | 204.16 | 610,940 | +1.82(+0.90%) |
Jul 16, 2018 | 203.72 | 204.06 | 201.34 | 202.34 | 523,964 | -1.22(-0.60%) |
Jul 13, 2018 | 204.00 | 204.83 | 203.29 | 203.56 | 845,424 | -0.34(-0.17%) |
Jul 12, 2018 | 203.33 | 204.08 | 201.87 | 203.90 | 998,277 | +1.82(+0.90%) |
Jul 11, 2018 | 202.09 | 203.68 | 201.83 | 202.07 | 956,588 | -1.23(-0.61%) |
Jul 10, 2018 | 205.00 | 205.19 | 202.27 | 203.31 | 442,570 | -1.22(-0.60%) |
Jul 09, 2018 | 204.57 | 205.09 | 203.21 | 204.53 | 481,046 | +1.03(+0.51%) |
Jul 06, 2018 | 201.66 | 203.72 | 201.41 | 203.50 | 479,129 | +1.90(+0.94%) |
Jul 05, 2018 | 200.22 | 201.60 | 199.10 | 201.60 | 627,727 | +2.47(+1.24%) |
Jul 03, 2018 | 199.14 | 199.14 | 199.14 | 0 | +0.60(+0.30%) |