Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 228.43 | 228.43 | 222.18 | 223.91 | 371,063 | -2.40(-1.06%) |
Sep 27, 2018 | 224.97 | 227.10 | 223.11 | 226.30 | 354,107 | +0.00(+0.00%) |
Sep 26, 2018 | 218.58 | 227.10 | 218.58 | 226.30 | 368,970 | +6.39(+2.91%) |
Sep 25, 2018 | 219.65 | 220.44 | 218.05 | 219.91 | 229,742 | +30.35(+16.01%) |
Sep 24, 2018 | 188.19 | 192.98 | 187.28 | 189.56 | 501,972 | +1.82(+0.97%) |
Sep 21, 2018 | 183.18 | 188.08 | 182.95 | 187.74 | 426,132 | +2.73(+1.48%) |
Sep 20, 2018 | 187.51 | 189.33 | 184.55 | 185.00 | 411,132 | -5.01(-2.64%) |
Sep 19, 2018 | 187.97 | 192.07 | 185.46 | 190.02 | 348,770 | +2.05(+1.09%) |
Sep 18, 2018 | 189.56 | 190.02 | 186.37 | 187.97 | 385,483 | -2.51(-1.32%) |
Sep 17, 2018 | 184.32 | 190.93 | 183.87 | 190.47 | 467,697 | +5.92(+3.21%) |
Sep 14, 2018 | 186.37 | 187.51 | 182.73 | 184.55 | 407,044 | -2.05(-1.10%) |
Sep 13, 2018 | 184.32 | 187.97 | 183.64 | 186.60 | 384,596 | +0.00(+0.00%) |
Sep 12, 2018 | 185.92 | 190.93 | 185.23 | 186.60 | 489,491 | +1.14(+0.61%) |
Sep 11, 2018 | 186.83 | 188.65 | 183.64 | 185.46 | 438,531 | -0.68(-0.37%) |
Sep 10, 2018 | 184.55 | 187.51 | 183.18 | 186.14 | 362,214 | -1.14(-0.61%) |
Sep 07, 2018 | 187.74 | 189.79 | 184.09 | 187.28 | 514,642 | +0.91(+0.49%) |
Sep 06, 2018 | 181.81 | 187.28 | 180.68 | 186.37 | 557,297 | +3.65(+1.99%) |
Sep 05, 2018 | 181.59 | 187.28 | 181.59 | 182.73 | 472,126 | +1.59(+0.88%) |
Sep 04, 2018 | 179.54 | 184.78 | 178.62 | 181.13 | 601,561 | +2.28(+1.27%) |
Aug 31, 2018 | 178.85 | 178.85 | 178.85 | 0 | -2.05(-1.13%) | |
Aug 30, 2018 | 181.59 | 182.50 | 178.17 | 180.90 | 412,128 | +0.45(+0.25%) |
Aug 29, 2018 | 181.81 | 183.87 | 179.54 | 180.45 | 282,590 | -2.05(-1.12%) |
Aug 28, 2018 | 181.36 | 184.78 | 180.45 | 182.50 | 273,910 | +0.23(+0.13%) |
Aug 27, 2018 | 181.81 | 183.18 | 178.85 | 182.27 | 394,896 | -0.91(-0.50%) |
Aug 24, 2018 | 184.55 | 185.12 | 182.50 | 183.18 | 291,891 | -2.73(-1.47%) |
Aug 23, 2018 | 184.78 | 187.74 | 183.41 | 185.92 | 354,491 | +1.59(+0.87%) |
Aug 22, 2018 | 186.37 | 186.83 | 183.41 | 184.32 | 350,914 | -1.37(-0.74%) |
Aug 21, 2018 | 191.38 | 191.61 | 183.87 | 185.69 | 643,695 | -6.84(-3.55%) |
Aug 20, 2018 | 192.52 | 195.71 | 191.16 | 192.52 | 335,130 | -1.59(-0.82%) |
Aug 17, 2018 | 197.76 | 198.90 | 193.43 | 194.12 | 364,917 | -2.73(-1.39%) |
Aug 16, 2018 | 199.13 | 199.81 | 194.35 | 196.85 | 358,417 | -5.24(-2.59%) |
Aug 15, 2018 | 196.40 | 205.05 | 195.94 | 202.09 | 613,401 | +7.52(+3.86%) |
Aug 14, 2018 | 199.36 | 199.36 | 193.21 | 194.57 | 364,266 | -5.70(-2.84%) |
Aug 13, 2018 | 196.40 | 202.78 | 195.26 | 200.27 | 460,832 | +3.19(+1.62%) |
Aug 10, 2018 | 198.68 | 199.13 | 193.21 | 197.08 | 546,919 | +1.82(+0.93%) |
Aug 09, 2018 | 196.40 | 196.79 | 192.75 | 195.26 | 291,683 | -1.37(-0.70%) |
Aug 08, 2018 | 196.40 | 200.50 | 195.26 | 196.62 | 321,385 | +0.46(+0.23%) |
Aug 07, 2018 | 195.49 | 196.62 | 193.43 | 196.17 | 265,612 | -1.59(-0.81%) |
Aug 06, 2018 | 201.86 | 202.62 | 196.97 | 197.76 | 310,964 | -3.65(-1.81%) |
Aug 03, 2018 | 197.99 | 203.69 | 196.40 | 201.41 | 332,095 | +2.96(+1.49%) |
Aug 02, 2018 | 206.19 | 206.19 | 197.99 | 198.45 | 432,628 | -4.33(-2.13%) |
Aug 01, 2018 | 203.46 | 207.79 | 201.41 | 202.78 | 383,869 | +0.46(+0.23%) |
Jul 31, 2018 | 207.79 | 208.24 | 199.81 | 202.32 | 428,680 | -6.61(-3.16%) |
Jul 30, 2018 | 205.28 | 209.38 | 202.32 | 208.93 | 488,903 | +3.87(+1.89%) |
Jul 27, 2018 | 193.89 | 206.65 | 193.21 | 205.05 | 542,943 | +10.71(+5.51%) |
Jul 26, 2018 | 196.85 | 197.31 | 190.93 | 194.35 | 341,158 | -2.96(-1.50%) |
Jul 25, 2018 | 199.13 | 202.21 | 197.31 | 197.31 | 403,461 | -2.05(-1.03%) |
Jul 24, 2018 | 190.70 | 201.64 | 189.68 | 199.36 | 442,826 | +6.15(+3.18%) |
Jul 23, 2018 | 194.80 | 196.28 | 191.61 | 193.21 | 219,429 | -0.46(-0.24%) |
Jul 20, 2018 | 192.75 | 194.35 | 191.18 | 193.66 | 217,527 | +2.05(+1.07%) |
Jul 19, 2018 | 196.40 | 198.10 | 191.16 | 191.61 | 265,917 | -4.10(-2.10%) |
Jul 18, 2018 | 197.76 | 200.50 | 195.26 | 195.71 | 299,861 | -1.59(-0.81%) |
Jul 17, 2018 | 200.27 | 200.50 | 195.49 | 197.31 | 226,093 | -2.73(-1.37%) |
Jul 16, 2018 | 196.62 | 202.55 | 195.37 | 200.04 | 275,087 | +2.96(+1.50%) |
Jul 13, 2018 | 195.94 | 197.50 | 192.98 | 197.08 | 226,556 | +1.37(+0.70%) |
Jul 12, 2018 | 195.03 | 200.04 | 194.57 | 195.71 | 267,273 | -2.73(-1.38%) |
Jul 11, 2018 | 196.85 | 198.56 | 193.31 | 198.45 | 343,100 | +4.78(+2.47%) |
Jul 10, 2018 | 190.02 | 196.85 | 189.22 | 193.66 | 289,009 | +2.73(+1.43%) |
Jul 09, 2018 | 192.07 | 194.12 | 190.93 | 190.93 | 214,780 | -3.65(-1.87%) |
Jul 06, 2018 | 199.36 | 200.72 | 193.89 | 194.57 | 290,670 | -4.78(-2.40%) |
Jul 05, 2018 | 203.23 | 206.99 | 199.36 | 199.36 | 371,915 | -7.06(-3.42%) |
Jul 03, 2018 | 206.42 | 206.42 | 206.42 | 0 | -2.28(-1.09%) |