Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 205.64 | 207.86 | 205.60 | 206.03 | 257,885 | -0.51(-0.24%) |
Sep 27, 2018 | 207.53 | 208.82 | 206.20 | 206.53 | 419,025 | -1.25(-0.60%) |
Sep 26, 2018 | 209.50 | 211.61 | 206.58 | 207.78 | 442,393 | -1.50(-0.72%) |
Sep 25, 2018 | 201.67 | 213.55 | 200.22 | 209.29 | 1,062,640 | -4.05(-1.90%) |
Sep 24, 2018 | 212.93 | 214.44 | 211.68 | 213.34 | 519,285 | +0.29(+0.14%) |
Sep 21, 2018 | 215.50 | 216.20 | 212.71 | 213.04 | 520,006 | -1.79(-0.83%) |
Sep 20, 2018 | 214.17 | 215.75 | 213.62 | 214.83 | 255,127 | +1.19(+0.56%) |
Sep 19, 2018 | 214.64 | 215.90 | 212.84 | 213.64 | 340,637 | -0.91(-0.43%) |
Sep 18, 2018 | 214.03 | 215.34 | 213.02 | 214.55 | 284,851 | +0.87(+0.41%) |
Sep 17, 2018 | 216.92 | 216.99 | 213.49 | 213.69 | 294,321 | -2.82(-1.30%) |
Sep 14, 2018 | 215.97 | 218.53 | 215.97 | 216.51 | 200,336 | +0.84(+0.39%) |
Sep 13, 2018 | 215.02 | 215.94 | 214.71 | 215.67 | 156,904 | +1.44(+0.67%) |
Sep 12, 2018 | 214.18 | 214.98 | 210.15 | 214.23 | 230,682 | +0.31(+0.15%) |
Sep 11, 2018 | 214.19 | 214.95 | 212.67 | 213.92 | 268,426 | -0.82(-0.38%) |
Sep 10, 2018 | 215.88 | 216.27 | 213.35 | 214.74 | 206,663 | -0.07(-0.03%) |
Sep 07, 2018 | 214.54 | 216.46 | 213.85 | 214.81 | 449,318 | -0.13(-0.06%) |
Sep 06, 2018 | 213.04 | 215.25 | 211.97 | 214.94 | 236,406 | +2.33(+1.10%) |
Sep 05, 2018 | 213.86 | 214.19 | 208.72 | 212.61 | 276,545 | -1.20(-0.56%) |
Sep 04, 2018 | 211.24 | 213.87 | 209.68 | 213.81 | 195,470 | +2.55(+1.21%) |
Aug 31, 2018 | 211.26 | 211.26 | 211.26 | 0 | +3.46(+1.67%) | |
Aug 30, 2018 | 208.47 | 209.67 | 206.67 | 207.79 | 212,859 | -0.15(-0.07%) |
Aug 29, 2018 | 207.07 | 209.17 | 206.30 | 207.94 | 184,725 | +1.18(+0.57%) |
Aug 28, 2018 | 205.31 | 207.48 | 205.14 | 206.76 | 234,027 | +1.57(+0.76%) |
Aug 27, 2018 | 206.78 | 206.78 | 204.79 | 205.19 | 136,423 | -0.22(-0.11%) |
Aug 24, 2018 | 203.89 | 206.41 | 203.08 | 205.41 | 129,291 | +1.88(+0.92%) |
Aug 23, 2018 | 202.84 | 204.53 | 202.24 | 203.54 | 154,296 | +0.96(+0.47%) |
Aug 22, 2018 | 203.39 | 204.39 | 202.45 | 202.57 | 248,515 | -1.10(-0.54%) |
Aug 21, 2018 | 202.61 | 204.43 | 202.57 | 203.67 | 157,446 | +0.55(+0.27%) |
Aug 20, 2018 | 202.54 | 204.19 | 202.51 | 203.12 | 159,211 | +1.17(+0.58%) |
Aug 17, 2018 | 199.78 | 202.15 | 199.29 | 201.95 | 279,112 | +2.10(+1.05%) |
Aug 16, 2018 | 198.54 | 201.70 | 198.54 | 199.85 | 293,593 | +2.26(+1.14%) |
Aug 15, 2018 | 197.39 | 197.80 | 195.29 | 197.59 | 115,206 | -0.97(-0.49%) |
Aug 14, 2018 | 197.34 | 198.72 | 196.48 | 198.56 | 170,803 | +2.02(+1.03%) |
Aug 13, 2018 | 194.65 | 197.27 | 194.65 | 196.54 | 246,623 | +1.95(+1.00%) |
Aug 10, 2018 | 194.69 | 195.78 | 192.93 | 194.59 | 326,723 | -1.39(-0.71%) |
Aug 09, 2018 | 195.51 | 197.66 | 195.38 | 195.98 | 233,871 | +0.50(+0.26%) |
Aug 08, 2018 | 195.23 | 196.67 | 193.94 | 195.48 | 283,056 | -0.01(-0.00%) |
Aug 07, 2018 | 195.07 | 199.58 | 195.07 | 195.49 | 581,795 | +0.90(+0.46%) |
Aug 06, 2018 | 185.99 | 194.76 | 185.99 | 194.59 | 467,527 | +8.87(+4.78%) |
Aug 03, 2018 | 185.38 | 186.20 | 183.61 | 185.72 | 326,832 | +0.58(+0.31%) |
Aug 02, 2018 | 183.17 | 186.14 | 182.63 | 185.14 | 335,627 | +1.67(+0.91%) |
Aug 01, 2018 | 184.55 | 185.54 | 182.66 | 183.47 | 258,680 | -0.92(-0.50%) |
Jul 31, 2018 | 184.98 | 185.99 | 183.80 | 184.40 | 258,520 | -0.08(-0.04%) |
Jul 30, 2018 | 186.57 | 186.57 | 184.29 | 184.48 | 302,364 | -1.67(-0.89%) |
Jul 27, 2018 | 188.09 | 188.67 | 184.14 | 186.15 | 272,670 | -1.56(-0.83%) |
Jul 26, 2018 | 189.75 | 190.62 | 187.35 | 187.70 | 160,700 | -2.17(-1.14%) |
Jul 25, 2018 | 188.52 | 191.21 | 187.89 | 189.87 | 236,117 | +1.43(+0.76%) |
Jul 24, 2018 | 188.15 | 190.03 | 187.89 | 188.44 | 244,741 | +1.45(+0.77%) |
Jul 23, 2018 | 188.34 | 188.58 | 186.02 | 187.00 | 257,140 | -1.20(-0.64%) |
Jul 20, 2018 | 188.20 | 188.92 | 187.73 | 188.20 | 478,026 | +0.07(+0.04%) |
Jul 19, 2018 | 187.92 | 188.69 | 187.34 | 188.12 | 181,493 | -0.75(-0.40%) |
Jul 18, 2018 | 188.36 | 189.01 | 186.40 | 188.88 | 192,113 | +1.03(+0.55%) |
Jul 17, 2018 | 184.80 | 188.19 | 184.49 | 187.85 | 370,832 | +3.08(+1.67%) |
Jul 16, 2018 | 185.67 | 186.85 | 184.05 | 184.77 | 279,037 | -0.39(-0.21%) |
Jul 13, 2018 | 188.12 | 188.12 | 184.39 | 185.17 | 427,626 | -2.89(-1.54%) |
Jul 12, 2018 | 190.13 | 191.47 | 187.51 | 188.06 | 284,989 | -0.52(-0.28%) |
Jul 11, 2018 | 187.40 | 190.28 | 187.40 | 188.58 | 320,223 | +0.45(+0.24%) |
Jul 10, 2018 | 187.59 | 188.62 | 187.13 | 188.13 | 278,876 | +0.81(+0.44%) |
Jul 09, 2018 | 185.98 | 187.39 | 185.93 | 187.32 | 244,694 | +2.67(+1.45%) |
Jul 06, 2018 | 183.18 | 186.63 | 183.18 | 184.64 | 271,342 | +1.52(+0.83%) |
Jul 05, 2018 | 183.65 | 183.82 | 180.92 | 183.12 | 284,414 | +0.66(+0.36%) |
Jul 03, 2018 | 182.47 | 182.47 | 182.47 | 0 | -0.87(-0.47%) |