Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 202.40 | 202.88 | 201.28 | 202.34 | 2,460,065 | +0.17(+0.08%) |
Sep 27, 2018 | 202.26 | 203.00 | 201.36 | 202.17 | 2,246,729 | +0.92(+0.46%) |
Sep 26, 2018 | 201.43 | 202.49 | 200.76 | 201.25 | 980,847 | +0.13(+0.06%) |
Sep 25, 2018 | 203.27 | 203.76 | 199.45 | 201.12 | 3,447,057 | -1.76(-0.87%) |
Sep 24, 2018 | 203.13 | 204.14 | 202.17 | 202.89 | 1,212,040 | -0.87(-0.43%) |
Sep 21, 2018 | 205.15 | 205.48 | 203.19 | 203.76 | 4,897,675 | -0.93(-0.45%) |
Sep 20, 2018 | 205.12 | 205.81 | 204.69 | 204.69 | 2,071,987 | -0.47(-0.23%) |
Sep 19, 2018 | 205.00 | 206.14 | 204.46 | 205.16 | 1,233,167 | +0.23(+0.11%) |
Sep 18, 2018 | 203.99 | 205.76 | 203.66 | 204.93 | 1,850,837 | +0.67(+0.33%) |
Sep 17, 2018 | 202.50 | 205.06 | 202.23 | 204.26 | 3,444,986 | +2.02(+1.00%) |
Sep 14, 2018 | 202.83 | 203.35 | 202.24 | 202.24 | 1,882,518 | -0.28(-0.14%) |
Sep 13, 2018 | 203.47 | 203.69 | 202.52 | 202.52 | 2,067,134 | -0.40(-0.20%) |
Sep 12, 2018 | 201.58 | 203.01 | 201.27 | 202.92 | 1,488,160 | +1.24(+0.61%) |
Sep 11, 2018 | 200.51 | 201.73 | 199.66 | 201.68 | 1,596,689 | +1.14(+0.57%) |
Sep 10, 2018 | 202.85 | 203.10 | 200.55 | 200.55 | 2,345,052 | -2.03(-1.00%) |
Sep 07, 2018 | 201.81 | 203.23 | 201.81 | 202.57 | 3,064,681 | +0.46(+0.23%) |
Sep 06, 2018 | 201.78 | 202.96 | 201.20 | 202.11 | 3,083,723 | +0.69(+0.34%) |
Sep 05, 2018 | 198.68 | 202.46 | 197.45 | 201.42 | 4,028,993 | +2.62(+1.32%) |
Sep 04, 2018 | 200.10 | 200.38 | 198.17 | 198.80 | 1,272,195 | -0.97(-0.48%) |
Aug 31, 2018 | 199.77 | 199.77 | 199.77 | 0 | +0.70(+0.35%) | |
Aug 30, 2018 | 198.25 | 199.28 | 197.96 | 199.07 | 928,134 | +0.30(+0.15%) |
Aug 29, 2018 | 198.50 | 199.11 | 197.95 | 198.77 | 1,469,631 | +0.41(+0.21%) |
Aug 28, 2018 | 197.36 | 198.50 | 197.23 | 198.36 | 1,653,936 | +0.96(+0.49%) |
Aug 27, 2018 | 197.06 | 197.62 | 196.74 | 197.40 | 703,316 | +0.63(+0.32%) |
Aug 24, 2018 | 195.99 | 197.23 | 195.99 | 196.78 | 1,433,392 | +0.57(+0.29%) |
Aug 23, 2018 | 197.25 | 197.25 | 196.08 | 196.21 | 1,704,436 | -1.07(-0.54%) |
Aug 22, 2018 | 197.68 | 198.76 | 197.20 | 197.27 | 1,966,631 | -0.58(-0.29%) |
Aug 21, 2018 | 198.65 | 199.05 | 197.85 | 197.85 | 2,019,213 | -1.17(-0.59%) |
Aug 20, 2018 | 198.50 | 199.45 | 198.39 | 199.02 | 933,857 | +0.66(+0.33%) |
Aug 17, 2018 | 198.72 | 198.82 | 197.46 | 198.36 | 881,609 | +0.39(+0.20%) |
Aug 16, 2018 | 196.55 | 198.55 | 196.49 | 197.97 | 2,023,699 | +1.18(+0.60%) |
Aug 15, 2018 | 195.91 | 196.90 | 195.55 | 196.80 | 1,469,116 | +0.34(+0.17%) |
Aug 14, 2018 | 194.14 | 197.13 | 194.11 | 196.46 | 2,128,081 | +2.23(+1.15%) |
Aug 13, 2018 | 194.48 | 194.94 | 193.48 | 194.22 | 1,459,411 | +0.19(+0.10%) |
Aug 10, 2018 | 192.81 | 194.08 | 192.72 | 194.03 | 1,363,617 | +0.74(+0.38%) |
Aug 09, 2018 | 193.06 | 194.39 | 192.87 | 193.29 | 2,112,270 | +0.15(+0.08%) |
Aug 08, 2018 | 191.52 | 194.35 | 191.52 | 193.15 | 3,616,024 | +5.43(+2.89%) |
Aug 07, 2018 | 188.03 | 188.53 | 187.70 | 187.72 | 1,125,772 | -0.42(-0.22%) |
Aug 06, 2018 | 188.44 | 188.56 | 187.69 | 188.14 | 2,146,168 | -0.12(-0.06%) |
Aug 03, 2018 | 187.26 | 188.78 | 186.63 | 188.26 | 1,024,066 | +1.68(+0.90%) |
Aug 02, 2018 | 187.24 | 188.74 | 185.92 | 186.58 | 2,037,346 | +0.26(+0.14%) |
Aug 01, 2018 | 188.53 | 189.84 | 186.18 | 186.32 | 3,071,010 | -1.60(-0.85%) |
Jul 31, 2018 | 189.31 | 189.77 | 187.47 | 187.92 | 1,171,374 | -1.27(-0.67%) |
Jul 30, 2018 | 188.78 | 189.63 | 188.54 | 189.19 | 1,441,219 | +0.05(+0.03%) |
Jul 27, 2018 | 188.70 | 189.66 | 188.54 | 189.13 | 1,154,794 | +0.46(+0.24%) |
Jul 26, 2018 | 189.77 | 190.22 | 188.54 | 188.68 | 879,304 | +0.03(+0.02%) |
Jul 25, 2018 | 187.09 | 188.79 | 186.81 | 188.65 | 688,274 | +1.56(+0.83%) |
Jul 24, 2018 | 187.04 | 188.62 | 187.03 | 187.09 | 2,128,212 | -0.27(-0.14%) |
Jul 23, 2018 | 186.91 | 187.84 | 186.71 | 187.36 | 2,458,487 | +1.10(+0.59%) |
Jul 20, 2018 | 188.51 | 188.73 | 186.25 | 186.25 | 6,427,361 | -2.81(-1.48%) |
Jul 19, 2018 | 189.81 | 189.96 | 187.42 | 189.06 | 2,389,038 | -1.28(-0.67%) |
Jul 18, 2018 | 190.04 | 190.92 | 189.95 | 190.34 | 1,194,020 | -0.21(-0.11%) |
Jul 17, 2018 | 190.09 | 190.96 | 188.54 | 190.55 | 1,536,998 | +0.09(+0.05%) |
Jul 16, 2018 | 190.81 | 193.00 | 190.10 | 190.46 | 1,552,954 | -0.44(-0.23%) |
Jul 13, 2018 | 190.07 | 192.22 | 190.01 | 190.90 | 2,004,987 | +0.81(+0.42%) |
Jul 12, 2018 | 186.93 | 192.55 | 186.47 | 190.09 | 5,007,476 | +3.50(+1.88%) |
Jul 11, 2018 | 187.14 | 187.46 | 186.29 | 186.59 | 543,074 | -0.70(-0.37%) |
Jul 10, 2018 | 187.07 | 187.96 | 186.75 | 187.29 | 1,019,931 | +0.75(+0.40%) |
Jul 09, 2018 | 188.04 | 185.25 | 186.54 | 864,520 | +1.29(+0.70%) | |
Jul 06, 2018 | 184.06 | 185.49 | 184.02 | 185.25 | 2,145,463 | +1.21(+0.66%) |
Jul 05, 2018 | 184.82 | 185.39 | 183.96 | 184.04 | 2,924,231 | -0.21(-0.11%) |
Jul 03, 2018 | 184.25 | 184.25 | 184.25 | 0 | -0.48(-0.26%) |