Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 212.91 | 214.38 | 212.85 | 213.84 | 1,760,490 | +0.80(+0.38%) |
Sep 27, 2018 | 212.77 | 214.56 | 211.53 | 213.04 | 1,561,098 | +0.17(+0.08%) |
Sep 26, 2018 | 212.65 | 214.55 | 212.54 | 212.87 | 2,205,771 | +0.80(+0.38%) |
Sep 25, 2018 | 213.07 | 213.64 | 211.88 | 212.07 | 2,075,717 | -0.37(-0.18%) |
Sep 24, 2018 | 213.21 | 213.81 | 212.04 | 212.44 | 1,681,027 | -1.29(-0.60%) |
Sep 21, 2018 | 213.38 | 214.72 | 213.05 | 213.73 | 4,083,794 | +0.76(+0.36%) |
Sep 20, 2018 | 213.59 | 213.95 | 211.51 | 212.97 | 2,098,022 | +0.06(+0.03%) |
Sep 19, 2018 | 213.60 | 213.71 | 211.60 | 212.90 | 1,736,988 | -0.46(-0.21%) |
Sep 18, 2018 | 211.20 | 214.38 | 210.95 | 213.36 | 2,197,032 | +2.14(+1.01%) |
Sep 17, 2018 | 213.09 | 213.58 | 210.77 | 211.22 | 3,168,396 | -3.08(-1.44%) |
Sep 14, 2018 | 217.59 | 217.59 | 213.47 | 214.30 | 4,256,570 | -5.36(-2.44%) |
Sep 13, 2018 | 220.78 | 222.13 | 219.46 | 219.66 | 2,274,760 | -1.06(-0.48%) |
Sep 12, 2018 | 223.06 | 223.16 | 220.53 | 220.72 | 2,100,126 | -1.61(-0.73%) |
Sep 11, 2018 | 222.08 | 223.20 | 221.39 | 222.34 | 2,400,692 | +0.94(+0.42%) |
Sep 10, 2018 | 221.23 | 221.96 | 220.43 | 221.40 | 3,094,666 | +1.57(+0.71%) |
Sep 07, 2018 | 216.05 | 221.19 | 215.95 | 219.83 | 2,990,681 | +4.35(+2.02%) |
Sep 06, 2018 | 214.38 | 215.56 | 214.00 | 215.48 | 2,035,564 | +0.97(+0.45%) |
Sep 05, 2018 | 213.56 | 215.02 | 212.31 | 214.51 | 2,334,577 | +0.85(+0.40%) |
Sep 04, 2018 | 212.26 | 213.87 | 212.26 | 213.66 | 2,041,192 | +1.41(+0.66%) |
Aug 31, 2018 | 212.25 | 212.25 | 212.25 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 209.05 | 210.46 | 208.89 | 210.15 | 1,397,155 | +1.10(+0.53%) |
Aug 29, 2018 | 210.51 | 210.70 | 207.73 | 209.05 | 1,975,002 | -0.06(-0.03%) |
Aug 28, 2018 | 209.73 | 210.54 | 208.74 | 209.12 | 2,072,448 | +0.21(+0.10%) |
Aug 27, 2018 | 211.37 | 211.48 | 207.15 | 208.91 | 2,095,889 | -1.13(-0.54%) |
Aug 24, 2018 | 208.88 | 210.75 | 208.52 | 210.04 | 1,600,134 | +1.61(+0.77%) |
Aug 23, 2018 | 207.97 | 209.20 | 207.58 | 208.44 | 1,473,467 | +0.27(+0.13%) |
Aug 22, 2018 | 207.50 | 209.09 | 207.41 | 208.16 | 1,396,172 | +0.61(+0.29%) |
Aug 21, 2018 | 208.42 | 208.97 | 206.79 | 207.55 | 2,274,243 | +1.08(+0.52%) |
Aug 20, 2018 | 205.25 | 207.26 | 205.22 | 206.47 | 1,963,983 | +1.52(+0.74%) |
Aug 17, 2018 | 201.91 | 205.14 | 201.75 | 204.96 | 2,181,191 | +2.26(+1.12%) |
Aug 16, 2018 | 202.93 | 203.67 | 201.74 | 202.69 | 1,825,451 | +1.38(+0.69%) |
Aug 15, 2018 | 200.45 | 201.71 | 198.68 | 201.31 | 2,030,521 | -0.30(-0.15%) |
Aug 14, 2018 | 199.81 | 202.12 | 199.67 | 201.62 | 1,597,218 | +2.22(+1.11%) |
Aug 13, 2018 | 200.73 | 201.23 | 198.94 | 199.40 | 1,672,506 | -0.68(-0.34%) |
Aug 10, 2018 | 198.11 | 201.36 | 197.75 | 200.08 | 3,117,025 | +1.88(+0.95%) |
Aug 09, 2018 | 201.27 | 201.93 | 196.99 | 198.20 | 4,004,729 | -5.76(-2.82%) |
Aug 08, 2018 | 202.40 | 204.23 | 201.83 | 203.96 | 2,219,668 | +0.65(+0.32%) |
Aug 07, 2018 | 202.74 | 204.78 | 202.50 | 203.30 | 1,572,259 | +1.04(+0.51%) |
Aug 06, 2018 | 201.10 | 202.77 | 200.72 | 202.27 | 1,415,434 | +0.63(+0.31%) |
Aug 03, 2018 | 200.71 | 202.18 | 200.71 | 201.64 | 1,316,488 | +0.83(+0.41%) |
Aug 02, 2018 | 195.27 | 201.07 | 195.27 | 200.81 | 2,097,427 | +3.62(+1.84%) |
Aug 01, 2018 | 198.57 | 198.98 | 196.39 | 197.19 | 2,027,493 | -1.44(-0.72%) |
Jul 31, 2018 | 199.52 | 199.86 | 198.28 | 198.63 | 2,079,439 | -0.36(-0.18%) |
Jul 30, 2018 | 198.93 | 199.91 | 198.54 | 198.99 | 1,422,130 | -0.49(-0.25%) |
Jul 27, 2018 | 201.90 | 202.07 | 198.67 | 199.48 | 1,758,364 | -1.88(-0.93%) |
Jul 26, 2018 | 201.62 | 203.99 | 200.54 | 201.36 | 2,003,642 | +0.93(+0.46%) |
Jul 25, 2018 | 197.63 | 200.54 | 197.41 | 200.43 | 1,719,895 | +1.93(+0.97%) |
Jul 24, 2018 | 199.26 | 200.42 | 197.61 | 198.51 | 1,600,959 | -0.24(-0.12%) |
Jul 23, 2018 | 199.69 | 200.22 | 198.16 | 198.75 | 1,535,328 | +0.14(+0.07%) |
Jul 20, 2018 | 197.06 | 198.84 | 196.38 | 198.61 | 1,979,672 | +1.04(+0.53%) |
Jul 19, 2018 | 194.77 | 198.16 | 194.38 | 197.56 | 3,072,405 | +2.33(+1.20%) |
Jul 18, 2018 | 195.57 | 196.06 | 193.99 | 195.23 | 2,058,557 | -0.03(-0.01%) |
Jul 17, 2018 | 194.40 | 196.31 | 194.35 | 195.26 | 2,273,541 | +0.14(+0.07%) |
Jul 16, 2018 | 196.75 | 197.19 | 194.26 | 195.12 | 2,288,407 | -1.53(-0.78%) |
Jul 13, 2018 | 194.35 | 196.75 | 194.35 | 196.66 | 2,148,469 | +2.29(+1.18%) |
Jul 12, 2018 | 193.02 | 194.50 | 192.73 | 194.37 | 2,446,641 | +2.79(+1.46%) |
Jul 11, 2018 | 191.81 | 192.33 | 190.69 | 191.58 | 1,619,970 | -0.68(-0.35%) |
Jul 10, 2018 | 191.62 | 193.17 | 191.47 | 192.26 | 1,857,941 | +0.69(+0.36%) |
Jul 09, 2018 | 191.19 | 191.62 | 190.72 | 191.57 | 1,913,584 | +1.20(+0.63%) |
Jul 06, 2018 | 188.12 | 191.07 | 187.68 | 190.37 | 1,677,204 | +0.44(+0.23%) |
Jul 05, 2018 | 189.08 | 190.07 | 188.49 | 189.94 | 1,580,293 | +1.83(+0.98%) |
Jul 03, 2018 | 188.10 | 188.10 | 188.10 | 0 | -0.79(-0.42%) |