Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 204.99 | 206.19 | 203.58 | 205.99 | 3,202,814 | +0.23(+0.11%) |
Sep 27, 2018 | 205.12 | 206.94 | 204.47 | 205.75 | 3,541,998 | +0.85(+0.42%) |
Sep 26, 2018 | 205.07 | 207.09 | 204.37 | 204.90 | 4,004,080 | -1.85(-0.90%) |
Sep 25, 2018 | 207.86 | 208.17 | 205.21 | 206.75 | 5,634,074 | -1.50(-0.72%) |
Sep 24, 2018 | 207.09 | 208.80 | 206.47 | 208.26 | 5,429,193 | +1.13(+0.54%) |
Sep 21, 2018 | 205.65 | 207.69 | 204.69 | 207.13 | 16,208,714 | +2.65(+1.29%) |
Sep 20, 2018 | 202.86 | 205.41 | 201.80 | 204.48 | 4,789,290 | +2.62(+1.30%) |
Sep 19, 2018 | 200.76 | 202.44 | 200.17 | 201.86 | 3,732,273 | +1.72(+0.86%) |
Sep 18, 2018 | 196.19 | 201.53 | 196.08 | 200.14 | 6,050,065 | +5.55(+2.85%) |
Sep 17, 2018 | 198.87 | 199.12 | 194.16 | 194.59 | 4,433,195 | -1.25(-0.64%) |
Sep 14, 2018 | 194.86 | 196.46 | 193.64 | 195.84 | 3,390,503 | +0.76(+0.39%) |
Sep 13, 2018 | 193.64 | 198.23 | 191.51 | 195.08 | 5,272,475 | +4.58(+2.41%) |
Sep 12, 2018 | 189.01 | 191.29 | 184.65 | 190.50 | 6,405,328 | -2.20(-1.14%) |
Sep 11, 2018 | 196.97 | 198.62 | 190.92 | 192.70 | 7,331,360 | -6.68(-3.35%) |
Sep 10, 2018 | 194.45 | 199.66 | 192.28 | 199.38 | 7,346,885 | +6.65(+3.45%) |
Sep 07, 2018 | 185.78 | 195.07 | 185.62 | 192.72 | 12,635,432 | +13.76(+7.69%) |
Sep 06, 2018 | 183.54 | 184.64 | 177.26 | 178.96 | 7,537,889 | -4.52(-2.46%) |
Sep 05, 2018 | 182.26 | 183.79 | 181.95 | 183.48 | 4,487,969 | +1.65(+0.91%) |
Sep 04, 2018 | 181.13 | 182.54 | 179.92 | 181.83 | 4,424,462 | +0.33(+0.18%) |
Aug 31, 2018 | 181.50 | 181.50 | 181.50 | 0 | +1.97(+1.10%) | |
Aug 30, 2018 | 178.13 | 179.76 | 177.83 | 179.52 | 3,201,442 | +1.38(+0.77%) |
Aug 29, 2018 | 178.00 | 178.82 | 176.87 | 178.15 | 2,186,807 | +0.46(+0.26%) |
Aug 28, 2018 | 177.85 | 178.95 | 176.14 | 177.69 | 2,927,892 | +1.21(+0.69%) |
Aug 27, 2018 | 174.22 | 177.63 | 172.88 | 176.47 | 3,404,657 | +3.29(+1.90%) |
Aug 24, 2018 | 170.99 | 173.41 | 169.61 | 173.19 | 2,479,248 | +2.82(+1.66%) |
Aug 23, 2018 | 172.13 | 173.25 | 170.10 | 170.36 | 4,293,244 | -1.62(-0.94%) |
Aug 22, 2018 | 174.39 | 175.43 | 171.88 | 171.98 | 3,244,869 | -2.46(-1.41%) |
Aug 21, 2018 | 171.96 | 175.21 | 171.62 | 174.44 | 3,614,983 | +3.14(+1.83%) |
Aug 20, 2018 | 173.58 | 174.01 | 170.58 | 171.30 | 6,576,000 | -2.11(-1.22%) |
Aug 17, 2018 | 172.33 | 175.00 | 170.29 | 173.41 | 4,717,620 | +0.48(+0.28%) |
Aug 16, 2018 | 172.17 | 173.07 | 171.26 | 172.93 | 3,526,764 | +1.75(+1.02%) |
Aug 15, 2018 | 169.98 | 172.01 | 168.02 | 171.18 | 4,963,244 | -0.60(-0.35%) |
Aug 14, 2018 | 175.32 | 175.32 | 171.40 | 171.78 | 4,382,575 | -3.13(-1.79%) |
Aug 13, 2018 | 175.38 | 177.31 | 174.39 | 174.91 | 3,601,356 | -0.95(-0.54%) |
Aug 10, 2018 | 176.34 | 177.73 | 174.40 | 175.86 | 4,468,054 | -3.60(-2.01%) |
Aug 09, 2018 | 182.43 | 182.51 | 178.94 | 179.47 | 3,326,141 | -2.39(-1.31%) |
Aug 08, 2018 | 182.75 | 183.32 | 181.43 | 181.85 | 1,906,947 | -0.70(-0.39%) |
Aug 07, 2018 | 181.65 | 183.82 | 179.93 | 182.56 | 3,596,204 | +2.78(+1.55%) |
Aug 06, 2018 | 179.51 | 180.90 | 178.87 | 179.77 | 2,731,964 | -0.71(-0.40%) |
Aug 03, 2018 | 178.78 | 180.64 | 177.66 | 180.49 | 2,996,724 | +1.21(+0.67%) |
Aug 02, 2018 | 177.55 | 180.86 | 176.71 | 179.28 | 4,864,482 | -0.37(-0.21%) |
Aug 01, 2018 | 185.00 | 185.56 | 179.15 | 179.65 | 5,149,005 | -4.12(-2.24%) |
Jul 31, 2018 | 187.84 | 189.63 | 183.58 | 183.77 | 7,705,451 | -2.83(-1.52%) |
Jul 30, 2018 | 183.22 | 188.94 | 183.17 | 186.60 | 9,083,501 | +3.43(+1.87%) |
Jul 27, 2018 | 185.62 | 190.00 | 182.36 | 183.17 | 9,587,177 | -1.77(-0.95%) |
Jul 26, 2018 | 187.69 | 190.40 | 183.60 | 184.94 | 10,264,685 | -2.31(-1.23%) |
Jul 25, 2018 | 180.40 | 189.47 | 180.40 | 187.25 | 11,299,043 | +7.15(+3.97%) |
Jul 24, 2018 | 180.48 | 182.62 | 178.99 | 180.10 | 9,792,792 | +0.51(+0.29%) |
Jul 23, 2018 | 174.35 | 181.17 | 174.34 | 179.58 | 9,920,600 | +5.29(+3.04%) |
Jul 20, 2018 | 174.10 | 175.02 | 172.99 | 174.29 | 7,703,134 | -0.03(-0.02%) |
Jul 19, 2018 | 172.60 | 175.24 | 172.39 | 174.32 | 7,632,664 | +1.32(+0.76%) |
Jul 18, 2018 | 171.71 | 173.91 | 171.30 | 173.00 | 9,755,079 | +0.39(+0.23%) |
Jul 17, 2018 | 167.56 | 173.24 | 167.39 | 172.61 | 13,372,420 | +4.19(+2.49%) |
Jul 16, 2018 | 167.05 | 171.01 | 166.17 | 168.42 | 12,334,064 | +0.66(+0.39%) |
Jul 13, 2018 | 167.30 | 167.77 | 19,526,108 | -6.23(-3.58%) | ||
Jul 12, 2018 | 171.59 | 174.25 | 163.62 | 174.00 | 52,496,984 | -27.73(-13.75%) |
Jul 11, 2018 | 202.97 | 205.11 | 201.04 | 201.72 | 4,275,658 | -5.90(-2.84%) |
Jul 10, 2018 | 205.78 | 208.65 | 204.72 | 207.62 | 1,979,101 | +2.59(+1.27%) |
Jul 09, 2018 | 206.33 | 206.52 | 203.45 | 205.03 | 2,166,254 | -0.21(-0.10%) |
Jul 06, 2018 | 202.93 | 206.00 | 202.54 | 205.24 | 2,789,171 | +1.89(+0.93%) |
Jul 05, 2018 | 200.36 | 203.52 | 199.44 | 203.35 | 3,051,789 | +5.06(+2.55%) |
Jul 03, 2018 | 198.28 | 198.28 | 198.28 | 0 | -2.29(-1.14%) |