Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 194.58 | 197.80 | 194.55 | 195.63 | 1,205,000 | +0.55(+0.28%) |
Sep 27, 2018 | 196.05 | 197.50 | 193.81 | 195.08 | 1,119,742 | -0.63(-0.32%) |
Sep 26, 2018 | 197.61 | 198.88 | 194.69 | 195.71 | 1,332,256 | -1.90(-0.96%) |
Sep 25, 2018 | 194.28 | 198.47 | 193.94 | 197.61 | 2,105,989 | +4.49(+2.32%) |
Sep 24, 2018 | 187.63 | 194.07 | 185.67 | 193.12 | 2,064,679 | +3.43(+1.81%) |
Sep 21, 2018 | 188.37 | 190.57 | 187.80 | 189.69 | 2,880,700 | +2.34(+1.25%) |
Sep 20, 2018 | 187.00 | 188.94 | 184.25 | 187.35 | 2,883,788 | +1.35(+0.73%) |
Sep 19, 2018 | 191.50 | 192.61 | 182.73 | 186.00 | 3,930,021 | -5.88(-3.06%) |
Sep 18, 2018 | 193.02 | 195.78 | 191.55 | 191.88 | 2,295,516 | -0.94(-0.49%) |
Sep 17, 2018 | 201.88 | 201.95 | 192.65 | 192.82 | 2,313,366 | -10.15(-5.00%) |
Sep 14, 2018 | 204.12 | 205.34 | 202.15 | 202.97 | 1,225,500 | -1.61(-0.79%) |
Sep 13, 2018 | 204.00 | 206.29 | 203.06 | 204.58 | 1,469,688 | +1.81(+0.89%) |
Sep 12, 2018 | 199.84 | 203.34 | 195.29 | 202.77 | 1,605,323 | +3.27(+1.64%) |
Sep 11, 2018 | 198.00 | 202.72 | 197.25 | 199.50 | 1,765,007 | +0.49(+0.25%) |
Sep 10, 2018 | 199.88 | 199.88 | 195.50 | 199.01 | 2,147,656 | +2.03(+1.03%) |
Sep 07, 2018 | 192.94 | 198.50 | 191.33 | 196.98 | 1,631,700 | +3.80(+1.97%) |
Sep 06, 2018 | 191.92 | 194.33 | 189.24 | 193.18 | 1,841,053 | +2.42(+1.27%) |
Sep 05, 2018 | 200.00 | 200.00 | 188.30 | 190.76 | 2,704,839 | -9.50(-4.74%) |
Sep 04, 2018 | 195.95 | 200.66 | 195.30 | 200.26 | 1,692,748 | +3.90(+1.99%) |
Aug 31, 2018 | 196.36 | 196.36 | 196.36 | 0 | -2.09(-1.05%) | |
Aug 30, 2018 | 199.50 | 200.04 | 196.46 | 198.45 | 1,805,219 | -1.78(-0.89%) |
Aug 29, 2018 | 194.27 | 201.00 | 194.27 | 200.23 | 2,994,275 | +5.97(+3.07%) |
Aug 28, 2018 | 193.78 | 194.77 | 191.52 | 194.26 | 1,187,034 | +1.01(+0.52%) |
Aug 27, 2018 | 194.00 | 196.63 | 192.22 | 193.25 | 1,711,590 | -0.31(-0.16%) |
Aug 24, 2018 | 186.11 | 194.75 | 185.28 | 193.56 | 2,765,000 | +8.71(+4.71%) |
Aug 23, 2018 | 182.17 | 186.23 | 181.80 | 184.85 | 1,520,247 | +2.44(+1.34%) |
Aug 22, 2018 | 181.48 | 183.64 | 181.12 | 182.41 | 2,050,176 | +0.31(+0.17%) |
Aug 21, 2018 | 182.40 | 184.83 | 181.82 | 182.10 | 1,555,113 | +0.74(+0.41%) |
Aug 20, 2018 | 180.17 | 181.92 | 179.15 | 181.36 | 1,661,560 | +0.53(+0.29%) |
Aug 17, 2018 | 182.00 | 183.16 | 178.80 | 180.83 | 1,656,000 | -1.20(-0.66%) |
Aug 16, 2018 | 184.35 | 184.52 | 181.76 | 182.03 | 749,925 | -0.70(-0.38%) |
Aug 15, 2018 | 184.17 | 187.44 | 180.61 | 182.73 | 1,260,876 | -1.76(-0.95%) |
Aug 14, 2018 | 186.10 | 186.87 | 181.76 | 184.49 | 1,286,691 | -0.53(-0.29%) |
Aug 13, 2018 | 187.01 | 189.17 | 184.84 | 185.02 | 872,392 | -2.45(-1.31%) |
Aug 10, 2018 | 186.36 | 190.00 | 185.45 | 187.47 | 829,800 | -0.87(-0.46%) |
Aug 09, 2018 | 186.81 | 190.63 | 186.20 | 188.34 | 1,210,665 | +2.21(+1.19%) |
Aug 08, 2018 | 185.30 | 187.22 | 182.36 | 186.13 | 842,576 | +0.39(+0.21%) |
Aug 07, 2018 | 185.00 | 187.03 | 184.20 | 185.74 | 1,048,122 | +1.08(+0.58%) |
Aug 06, 2018 | 181.12 | 184.94 | 181.12 | 184.66 | 1,146,888 | +3.78(+2.09%) |
Aug 03, 2018 | 183.59 | 183.65 | 178.75 | 180.88 | 1,281,800 | -1.96(-1.07%) |
Aug 02, 2018 | 177.00 | 183.06 | 176.79 | 182.84 | 1,833,168 | +4.90(+2.75%) |
Aug 01, 2018 | 176.59 | 180.62 | 176.00 | 177.94 | 1,977,146 | +1.98(+1.13%) |
Jul 31, 2018 | 179.25 | 179.99 | 174.35 | 175.96 | 3,062,869 | -2.85(-1.59%) |
Jul 30, 2018 | 184.00 | 184.95 | 178.56 | 178.81 | 2,439,357 | -5.14(-2.79%) |
Jul 27, 2018 | 192.03 | 192.48 | 178.35 | 183.95 | 3,287,000 | -8.37(-4.35%) |
Jul 26, 2018 | 181.50 | 194.67 | 181.50 | 192.32 | 3,787,755 | +8.46(+4.60%) |
Jul 25, 2018 | 184.57 | 187.33 | 183.36 | 183.86 | 3,703,725 | -1.05(-0.57%) |
Jul 24, 2018 | 191.93 | 192.18 | 183.44 | 184.91 | 2,743,777 | -5.59(-2.93%) |
Jul 23, 2018 | 190.18 | 191.35 | 186.58 | 190.50 | 1,637,594 | -0.58(-0.30%) |
Jul 20, 2018 | 191.01 | 193.56 | 190.50 | 191.08 | 1,439,825 | +1.04(+0.55%) |
Jul 19, 2018 | 191.53 | 192.73 | 189.48 | 190.04 | 953,185 | -1.97(-1.03%) |
Jul 18, 2018 | 192.00 | 194.02 | 190.11 | 192.01 | 1,540,358 | +0.81(+0.42%) |
Jul 17, 2018 | 186.95 | 191.67 | 184.22 | 191.20 | 1,337,268 | +2.12(+1.12%) |
Jul 16, 2018 | 191.96 | 192.00 | 188.30 | 189.08 | 1,309,543 | -1.98(-1.04%) |
Jul 13, 2018 | 193.29 | 193.98 | 189.24 | 191.06 | 1,896,514 | -3.60(-1.85%) |
Jul 12, 2018 | 188.83 | 194.81 | 188.74 | 194.66 | 2,212,302 | +7.48(+4.00%) |
Jul 11, 2018 | 183.37 | 188.18 | 183.37 | 187.18 | 1,370,822 | +1.58(+0.85%) |
Jul 10, 2018 | 185.23 | 186.48 | 183.39 | 185.60 | 1,221,212 | +0.75(+0.41%) |
Jul 09, 2018 | 183.23 | 185.26 | 181.10 | 184.85 | 1,493,313 | +2.69(+1.48%) |
Jul 06, 2018 | 179.40 | 183.28 | 178.64 | 182.16 | 785,755 | +2.73(+1.52%) |
Jul 05, 2018 | 178.19 | 180.45 | 177.83 | 179.43 | 1,240,581 | +2.24(+1.26%) |
Jul 03, 2018 | 177.19 | 177.19 | 177.19 | 0 | -0.41(-0.23%) |