Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.89 | 206.23 | 203.89 | 205.59 | 3,100 | -0.18(-0.09%) |
Sep 27, 2018 | 205.76 | 205.76 | 205.76 | 264 | +0.00(+0.00%) | |
Sep 26, 2018 | 205.76 | 205.76 | 205.76 | 205.76 | 1,158 | +1.77(+0.87%) |
Sep 25, 2018 | 202.96 | 204.00 | 202.96 | 204.00 | 716 | +0.57(+0.28%) |
Sep 24, 2018 | 203.43 | 203.43 | 203.43 | 203.43 | 677 | -0.40(-0.20%) |
Sep 21, 2018 | 202.49 | 203.83 | 202.49 | 203.83 | 4,169 | +0.88(+0.43%) |
Sep 20, 2018 | 202.73 | 202.96 | 202.49 | 202.95 | 2,286 | +0.31(+0.15%) |
Sep 19, 2018 | 203.44 | 203.44 | 202.64 | 202.64 | 1,504 | -1.25(-0.61%) |
Sep 18, 2018 | 203.89 | 203.89 | 203.89 | 203.89 | 984 | -1.39(-0.68%) |
Sep 17, 2018 | 205.03 | 205.30 | 204.03 | 205.29 | 1,291 | +0.62(+0.30%) |
Sep 14, 2018 | 203.89 | 207.42 | 203.89 | 204.67 | 1,069 | -0.23(-0.11%) |
Sep 13, 2018 | 204.90 | 204.90 | 204.90 | 445 | +0.00(+0.00%) | |
Sep 12, 2018 | 204.26 | 204.90 | 204.26 | 204.90 | 855 | +0.07(+0.04%) |
Sep 11, 2018 | 204.83 | 204.83 | 204.83 | 204.83 | 425 | +0.00(+0.00%) |
Sep 10, 2018 | 203.89 | 205.22 | 203.89 | 204.83 | 887 | +0.94(+0.46%) |
Sep 07, 2018 | 203.89 | 203.89 | 203.66 | 203.89 | 1,176 | -1.87(-0.91%) |
Sep 06, 2018 | 206.70 | 206.70 | 202.96 | 205.76 | 1,685 | +0.01(+0.00%) |
Sep 05, 2018 | 205.76 | 205.76 | 205.75 | 205.75 | 1,414 | +1.44(+0.70%) |
Sep 04, 2018 | 204.44 | 205.42 | 204.09 | 204.31 | 939 | +1.35(+0.66%) |
Aug 31, 2018 | 202.97 | 202.97 | 202.97 | 0 | -2.80(-1.36%) | |
Aug 30, 2018 | 205.76 | 205.76 | 205.71 | 205.76 | 1,675 | +0.68(+0.33%) |
Aug 29, 2018 | 205.08 | 205.08 | 205.08 | 205.08 | 353 | -0.50(-0.24%) |
Aug 28, 2018 | 205.58 | 205.58 | 205.58 | 205.58 | 1,395 | +0.75(+0.37%) |
Aug 27, 2018 | 207.21 | 207.21 | 204.83 | 204.83 | 1,635 | -1.60(-0.77%) |
Aug 24, 2018 | 207.53 | 207.53 | 206.43 | 206.43 | 1,496 | +0.66(+0.32%) |
Aug 23, 2018 | 205.76 | 205.76 | 205.76 | 205.76 | 416 | -0.80(-0.39%) |
Aug 22, 2018 | 204.03 | 206.57 | 204.03 | 206.57 | 697 | +0.86(+0.42%) |
Aug 21, 2018 | 205.71 | 205.71 | 205.71 | 205.71 | 978 | -1.45(-0.70%) |
Aug 20, 2018 | 207.16 | 207.16 | 207.16 | 207.16 | 491 | +2.52(+1.23%) |
Aug 17, 2018 | 204.64 | 204.64 | 204.64 | 204.64 | 320 | -2.43(-1.17%) |
Aug 16, 2018 | 207.07 | 207.07 | 207.07 | 207.07 | 380 | +3.69(+1.82%) |
Aug 15, 2018 | 205.76 | 205.76 | 203.38 | 203.38 | 1,025 | +0.42(+0.21%) |
Aug 14, 2018 | 202.96 | 202.96 | 202.96 | 297 | +0.00(+0.00%) | |
Aug 13, 2018 | 203.97 | 203.97 | 202.96 | 202.96 | 918 | -3.04(-1.48%) |
Aug 10, 2018 | 206.00 | 206.00 | 206.00 | 206.00 | 320 | +2.10(+1.03%) |
Aug 09, 2018 | 203.89 | 203.89 | 203.89 | 203.89 | 810 | +1.78(+0.88%) |
Aug 08, 2018 | 202.12 | 202.12 | 202.12 | 202.12 | 398 | -1.50(-0.74%) |
Aug 07, 2018 | 204.60 | 204.60 | 203.61 | 203.61 | 1,673 | -2.15(-1.05%) |
Aug 06, 2018 | 205.80 | 205.80 | 205.76 | 205.76 | 1,105 | -0.66(-0.32%) |
Aug 03, 2018 | 207.17 | 207.17 | 206.14 | 206.42 | 748 | -2.20(-1.05%) |
Aug 02, 2018 | 209.08 | 209.08 | 208.62 | 208.62 | 890 | +0.92(+0.44%) |
Aug 01, 2018 | 206.40 | 207.70 | 206.40 | 207.70 | 777 | +0.94(+0.45%) |
Jul 31, 2018 | 207.82 | 207.82 | 206.77 | 206.77 | 1,040 | -1.21(-0.58%) |
Jul 30, 2018 | 208.57 | 208.85 | 207.97 | 207.97 | 1,191 | -2.47(-1.17%) |
Jul 27, 2018 | 211.15 | 212.78 | 210.44 | 210.44 | 1,496 | +1.87(+0.90%) |
Jul 26, 2018 | 206.79 | 209.50 | 206.79 | 208.57 | 620 | +1.31(+0.63%) |
Jul 25, 2018 | 204.86 | 209.46 | 204.86 | 207.26 | 1,326 | +1.50(+0.73%) |
Jul 24, 2018 | 205.89 | 205.89 | 205.76 | 205.76 | 1,070 | -1.40(-0.68%) |
Jul 23, 2018 | 207.17 | 207.17 | 207.17 | 207.17 | 745 | -0.45(-0.22%) |
Jul 20, 2018 | 206.55 | 207.62 | 206.55 | 207.62 | 1,073 | +2.14(+1.04%) |
Jul 19, 2018 | 205.36 | 205.47 | 204.77 | 205.47 | 1,411 | +4.23(+2.10%) |
Jul 18, 2018 | 204.64 | 204.69 | 201.24 | 201.24 | 1,185 | -4.38(-2.13%) |
Jul 16, 2018 | 205.62 | 205.62 | 205.62 | 705 | +4.54(+2.26%) | |
Jul 12, 2018 | 201.09 | 201.09 | 201.09 | 371 | -0.94(-0.47%) | |
Jul 11, 2018 | 202.96 | 202.96 | 202.03 | 202.03 | 507 | -0.12(-0.06%) |
Jul 10, 2018 | 202.96 | 202.96 | 202.16 | 202.16 | 936 | +0.81(+0.40%) |
Jul 09, 2018 | 203.65 | 203.65 | 201.35 | 201.35 | 1,491 | -1.14(-0.56%) |
Jul 06, 2018 | 200.29 | 203.43 | 200.01 | 202.49 | 8,690 | -0.70(-0.35%) |
Jul 05, 2018 | 203.19 | 203.19 | 203.19 | 203.19 | 722 | -1.31(-0.64%) |