Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 199.42 | 202.06 | 198.47 | 198.87 | 2,639,174 | +0.63(+0.32%) |
Sep 27, 2018 | 196.91 | 199.57 | 196.91 | 198.24 | 1,223,132 | +1.09(+0.55%) |
Sep 26, 2018 | 198.72 | 199.63 | 196.92 | 197.15 | 1,450,957 | -0.69(-0.35%) |
Sep 25, 2018 | 198.74 | 200.01 | 196.38 | 197.84 | 1,686,871 | -1.67(-0.84%) |
Sep 24, 2018 | 199.58 | 200.16 | 198.58 | 199.51 | 1,006,828 | -0.57(-0.29%) |
Sep 21, 2018 | 201.06 | 202.54 | 199.81 | 200.08 | 2,228,460 | -1.50(-0.75%) |
Sep 20, 2018 | 198.48 | 202.38 | 197.83 | 201.59 | 2,041,482 | +3.14(+1.58%) |
Sep 19, 2018 | 200.96 | 201.52 | 197.64 | 198.45 | 2,055,821 | +1.52(+0.77%) |
Sep 18, 2018 | 195.72 | 198.17 | 194.89 | 196.93 | 1,508,113 | +1.10(+0.56%) |
Sep 17, 2018 | 196.63 | 197.28 | 193.88 | 195.83 | 2,105,614 | +0.26(+0.13%) |
Sep 14, 2018 | 194.98 | 197.50 | 194.35 | 195.57 | 2,288,961 | -2.56(-1.29%) |
Sep 13, 2018 | 199.68 | 200.83 | 197.74 | 198.14 | 1,865,202 | -1.07(-0.54%) |
Sep 12, 2018 | 198.90 | 202.10 | 198.67 | 199.21 | 2,084,170 | +0.67(+0.34%) |
Sep 11, 2018 | 195.53 | 199.91 | 195.13 | 198.53 | 2,839,462 | +2.95(+1.51%) |
Sep 10, 2018 | 192.86 | 197.83 | 192.30 | 195.58 | 2,404,314 | +0.31(+0.16%) |
Sep 07, 2018 | 193.59 | 195.28 | 191.76 | 195.27 | 2,293,515 | +2.86(+1.49%) |
Sep 06, 2018 | 192.94 | 193.49 | 190.34 | 192.41 | 1,828,904 | -1.04(-0.54%) |
Sep 05, 2018 | 194.96 | 195.07 | 191.78 | 193.45 | 2,139,899 | -1.25(-0.64%) |
Sep 04, 2018 | 191.80 | 194.88 | 190.32 | 194.71 | 1,862,312 | +2.68(+1.40%) |
Aug 31, 2018 | 192.02 | 192.02 | 192.02 | 0 | -0.52(-0.27%) | |
Aug 30, 2018 | 192.37 | 194.28 | 191.91 | 192.54 | 1,990,337 | -0.45(-0.23%) |
Aug 29, 2018 | 191.62 | 193.62 | 191.18 | 192.99 | 1,633,718 | +1.92(+1.00%) |
Aug 28, 2018 | 194.32 | 194.96 | 190.24 | 191.07 | 2,252,594 | -2.85(-1.47%) |
Aug 27, 2018 | 193.68 | 194.42 | 191.53 | 193.92 | 3,302,017 | +2.45(+1.28%) |
Aug 24, 2018 | 188.71 | 192.49 | 188.71 | 191.47 | 2,375,267 | +2.51(+1.33%) |
Aug 23, 2018 | 187.09 | 189.38 | 186.44 | 188.96 | 2,060,378 | +1.40(+0.75%) |
Aug 22, 2018 | 186.03 | 188.66 | 184.63 | 187.56 | 2,675,064 | +2.65(+1.43%) |
Aug 21, 2018 | 187.23 | 189.03 | 184.51 | 184.91 | 3,190,789 | -2.22(-1.19%) |
Aug 20, 2018 | 183.72 | 187.96 | 183.62 | 187.13 | 2,771,965 | -0.95(-0.51%) |
Aug 17, 2018 | 186.62 | 188.65 | 183.40 | 188.08 | 4,070,168 | +1.34(+0.72%) |
Aug 16, 2018 | 192.94 | 193.22 | 185.89 | 186.75 | 5,627,410 | -5.34(-2.78%) |
Aug 15, 2018 | 192.52 | 196.02 | 185.85 | 192.09 | 10,945,109 | -12.49(-6.10%) |
Aug 14, 2018 | 198.34 | 204.95 | 197.78 | 204.57 | 4,787,548 | +7.36(+3.73%) |
Aug 13, 2018 | 196.45 | 197.38 | 196.15 | 197.22 | 1,232,453 | +0.49(+0.25%) |
Aug 10, 2018 | 197.37 | 198.12 | 196.37 | 196.73 | 1,248,406 | -1.37(-0.69%) |
Aug 09, 2018 | 197.34 | 199.69 | 196.45 | 198.09 | 1,126,193 | +1.02(+0.52%) |
Aug 08, 2018 | 199.02 | 199.25 | 196.68 | 197.07 | 2,073,812 | -2.50(-1.25%) |
Aug 07, 2018 | 195.33 | 199.89 | 195.14 | 199.57 | 2,060,994 | +4.24(+2.17%) |
Aug 06, 2018 | 196.21 | 197.54 | 194.53 | 195.33 | 1,649,714 | -1.37(-0.70%) |
Aug 03, 2018 | 190.72 | 197.15 | 188.74 | 196.70 | 3,765,696 | +5.58(+2.92%) |
Aug 02, 2018 | 191.41 | 193.01 | 190.54 | 191.12 | 1,728,054 | -0.48(-0.25%) |
Aug 01, 2018 | 193.14 | 193.63 | 191.60 | 191.60 | 1,693,434 | -1.63(-0.84%) |
Jul 31, 2018 | 193.15 | 193.78 | 191.44 | 193.22 | 2,741,644 | +0.51(+0.27%) |
Jul 30, 2018 | 195.07 | 196.83 | 191.87 | 192.71 | 2,315,553 | -3.93(-2.00%) |
Jul 27, 2018 | 196.75 | 198.36 | 195.72 | 196.64 | 1,717,199 | -0.62(-0.32%) |
Jul 26, 2018 | 197.56 | 198.44 | 196.80 | 197.27 | 1,689,236 | -0.48(-0.24%) |
Jul 25, 2018 | 196.82 | 198.27 | 196.82 | 197.75 | 1,886,446 | +0.51(+0.26%) |
Jul 24, 2018 | 197.62 | 198.51 | 196.47 | 197.24 | 1,682,033 | -0.37(-0.19%) |
Jul 23, 2018 | 198.53 | 199.34 | 197.06 | 197.61 | 972,375 | -0.88(-0.44%) |
Jul 20, 2018 | 197.88 | 199.47 | 197.61 | 198.49 | 1,080,947 | +0.13(+0.07%) |
Jul 19, 2018 | 196.06 | 199.76 | 196.06 | 198.36 | 1,301,528 | +1.34(+0.68%) |
Jul 18, 2018 | 196.69 | 197.21 | 194.25 | 197.02 | 2,674,806 | +0.47(+0.24%) |
Jul 17, 2018 | 196.43 | 197.95 | 196.34 | 196.55 | 2,101,817 | +0.37(+0.19%) |
Jul 16, 2018 | 197.93 | 198.73 | 194.78 | 196.19 | 2,431,428 | -1.88(-0.95%) |
Jul 13, 2018 | 199.67 | 200.48 | 197.65 | 198.07 | 2,135,424 | -1.86(-0.93%) |
Jul 12, 2018 | 200.86 | 199.15 | 199.93 | 1,197,787 | +0.16(+0.08%) | |
Jul 11, 2018 | 199.71 | 200.19 | 198.46 | 199.77 | 1,065,771 | -0.58(-0.29%) |
Jul 10, 2018 | 199.82 | 201.24 | 198.58 | 200.35 | 1,177,911 | -0.29(-0.15%) |
Jul 09, 2018 | 198.00 | 201.93 | 197.86 | 200.64 | 1,789,808 | +3.05(+1.54%) |
Jul 06, 2018 | 198.20 | 198.47 | 196.81 | 197.59 | 1,611,029 | -0.70(-0.35%) |
Jul 05, 2018 | 197.78 | 199.10 | 196.98 | 198.29 | 1,665,209 | +0.69(+0.35%) |
Jul 03, 2018 | 197.60 | 197.60 | 197.60 | 0 | -0.85(-0.43%) |