Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.29 | 205.21 | 201.08 | 203.86 | 253,504 | +0.25(+0.12%) |
Sep 27, 2018 | 203.10 | 204.81 | 202.19 | 203.61 | 167,684 | +0.36(+0.18%) |
Sep 26, 2018 | 204.35 | 205.69 | 202.43 | 203.25 | 226,434 | -1.13(-0.55%) |
Sep 25, 2018 | 204.48 | 205.52 | 202.35 | 204.39 | 218,383 | +0.28(+0.14%) |
Sep 24, 2018 | 207.54 | 207.62 | 202.20 | 204.11 | 391,127 | -3.91(-1.88%) |
Sep 21, 2018 | 208.46 | 208.81 | 205.08 | 208.02 | 424,972 | +1.28(+0.62%) |
Sep 20, 2018 | 205.00 | 207.09 | 204.95 | 206.74 | 243,941 | +1.91(+0.93%) |
Sep 19, 2018 | 201.64 | 205.72 | 201.64 | 204.84 | 388,030 | +3.42(+1.70%) |
Sep 18, 2018 | 199.59 | 201.85 | 198.85 | 201.42 | 273,850 | +2.20(+1.11%) |
Sep 17, 2018 | 199.79 | 199.97 | 197.74 | 199.21 | 245,806 | -0.11(-0.05%) |
Sep 14, 2018 | 197.20 | 199.70 | 196.40 | 199.32 | 243,081 | +2.40(+1.22%) |
Sep 13, 2018 | 192.00 | 197.57 | 191.58 | 196.92 | 441,569 | +5.96(+3.12%) |
Sep 12, 2018 | 188.26 | 192.27 | 187.97 | 190.96 | 490,783 | +3.12(+1.66%) |
Sep 11, 2018 | 186.58 | 189.96 | 184.42 | 187.84 | 443,102 | +0.60(+0.32%) |
Sep 10, 2018 | 192.51 | 192.51 | 184.62 | 187.24 | 560,053 | -5.04(-2.62%) |
Sep 07, 2018 | 195.99 | 195.99 | 191.89 | 192.28 | 893,764 | -3.41(-1.74%) |
Sep 06, 2018 | 196.83 | 197.77 | 195.46 | 195.69 | 419,159 | -1.60(-0.81%) |
Sep 05, 2018 | 196.22 | 198.42 | 196.06 | 197.29 | 381,443 | -0.41(-0.21%) |
Sep 04, 2018 | 197.56 | 198.04 | 196.05 | 197.70 | 267,091 | -0.14(-0.07%) |
Aug 31, 2018 | 197.84 | 197.84 | 197.84 | 0 | +0.53(+0.27%) | |
Aug 30, 2018 | 197.57 | 197.57 | 195.36 | 197.31 | 273,869 | -0.39(-0.20%) |
Aug 29, 2018 | 197.69 | 198.30 | 195.88 | 197.70 | 278,024 | +0.36(+0.18%) |
Aug 28, 2018 | 197.40 | 198.52 | 196.85 | 197.33 | 229,016 | -0.03(-0.02%) |
Aug 27, 2018 | 196.06 | 198.43 | 196.06 | 197.37 | 256,300 | +1.46(+0.74%) |
Aug 24, 2018 | 195.35 | 196.58 | 195.35 | 195.91 | 176,531 | +0.67(+0.35%) |
Aug 23, 2018 | 195.12 | 195.62 | 193.87 | 195.24 | 281,616 | +0.09(+0.05%) |
Aug 22, 2018 | 195.28 | 196.16 | 194.61 | 195.15 | 234,289 | -0.26(-0.13%) |
Aug 21, 2018 | 195.09 | 196.19 | 194.76 | 195.41 | 245,171 | -0.11(-0.05%) |
Aug 20, 2018 | 194.10 | 196.11 | 193.74 | 195.51 | 236,560 | +1.77(+0.92%) |
Aug 17, 2018 | 192.66 | 194.61 | 192.38 | 193.74 | 290,048 | +0.79(+0.41%) |
Aug 16, 2018 | 192.27 | 196.02 | 192.27 | 192.95 | 251,127 | +1.15(+0.60%) |
Aug 15, 2018 | 189.89 | 193.45 | 189.89 | 191.80 | 223,718 | +1.38(+0.72%) |
Aug 14, 2018 | 190.01 | 191.34 | 189.06 | 190.42 | 258,989 | -0.23(-0.12%) |
Aug 13, 2018 | 190.49 | 191.72 | 189.80 | 190.65 | 322,096 | -0.22(-0.12%) |
Aug 10, 2018 | 190.02 | 191.89 | 188.11 | 190.88 | 330,969 | -0.03(-0.02%) |
Aug 09, 2018 | 192.81 | 193.02 | 190.67 | 190.91 | 196,343 | -1.71(-0.89%) |
Aug 08, 2018 | 193.08 | 194.14 | 192.45 | 192.62 | 195,860 | -1.08(-0.56%) |
Aug 07, 2018 | 194.37 | 194.87 | 192.57 | 193.71 | 306,305 | -0.48(-0.25%) |
Aug 06, 2018 | 196.22 | 198.74 | 193.42 | 194.18 | 306,306 | -1.59(-0.81%) |
Aug 03, 2018 | 194.48 | 195.90 | 192.73 | 195.77 | 296,136 | +0.64(+0.33%) |
Aug 02, 2018 | 194.63 | 197.78 | 194.34 | 195.13 | 446,109 | +0.09(+0.05%) |
Aug 01, 2018 | 192.01 | 195.94 | 191.87 | 195.04 | 816,960 | +1.35(+0.70%) |
Jul 31, 2018 | 192.50 | 194.21 | 188.97 | 193.70 | 743,934 | -4.78(-2.41%) |
Jul 30, 2018 | 200.37 | 203.57 | 197.93 | 198.48 | 377,519 | -2.17(-1.08%) |
Jul 27, 2018 | 201.47 | 203.78 | 200.31 | 200.65 | 329,278 | -0.94(-0.47%) |
Jul 26, 2018 | 198.90 | 202.32 | 198.57 | 201.59 | 382,206 | +3.22(+1.62%) |
Jul 25, 2018 | 197.13 | 199.77 | 195.35 | 198.37 | 370,277 | +0.12(+0.06%) |
Jul 24, 2018 | 199.75 | 199.84 | 197.26 | 198.25 | 324,178 | -1.58(-0.79%) |
Jul 23, 2018 | 197.74 | 200.53 | 196.53 | 199.83 | 442,950 | +0.39(+0.20%) |
Jul 20, 2018 | 200.04 | 200.04 | 195.07 | 199.44 | 730,059 | -8.41(-4.05%) |
Jul 19, 2018 | 209.26 | 209.59 | 207.30 | 207.85 | 193,540 | -1.79(-0.85%) |
Jul 18, 2018 | 208.89 | 210.31 | 207.83 | 209.64 | 274,185 | +1.07(+0.51%) |
Jul 17, 2018 | 209.12 | 209.12 | 207.12 | 208.56 | 193,974 | -0.06(-0.03%) |
Jul 16, 2018 | 206.02 | 208.85 | 205.27 | 208.63 | 283,502 | +3.22(+1.57%) |
Jul 13, 2018 | 206.80 | 206.80 | 204.70 | 205.41 | 177,986 | -1.15(-0.56%) |
Jul 12, 2018 | 208.47 | 209.04 | 205.70 | 206.56 | 145,238 | -0.80(-0.39%) |
Jul 11, 2018 | 207.36 | 168,438 | -0.42(-0.20%) | |||
Jul 10, 2018 | 209.07 | 209.07 | 206.61 | 207.78 | 232,411 | -0.70(-0.34%) |
Jul 09, 2018 | 205.20 | 209.13 | 205.20 | 208.47 | 192,104 | +4.04(+1.97%) |
Jul 06, 2018 | 204.46 | 206.40 | 203.49 | 204.44 | 193,303 | -0.16(-0.08%) |
Jul 05, 2018 | 201.89 | 204.72 | 201.65 | 204.60 | 258,291 | +3.77(+1.88%) |
Jul 03, 2018 | 200.83 | 200.83 | 200.83 | 0 | -0.68(-0.34%) |