Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 206.15 | 208.37 | 206.11 | 206.54 | 257,248 | -0.51(-0.25%) |
Sep 27, 2018 | 208.04 | 209.33 | 206.71 | 207.04 | 417,991 | -1.25(-0.60%) |
Sep 26, 2018 | 210.02 | 212.13 | 207.09 | 208.30 | 441,300 | -1.50(-0.72%) |
Sep 25, 2018 | 202.17 | 214.08 | 200.71 | 209.80 | 1,060,016 | -4.06(-1.90%) |
Sep 24, 2018 | 213.46 | 214.97 | 212.20 | 213.87 | 518,003 | +0.30(+0.14%) |
Sep 21, 2018 | 216.04 | 216.74 | 213.24 | 213.57 | 518,722 | -1.79(-0.83%) |
Sep 20, 2018 | 214.70 | 216.28 | 214.15 | 215.36 | 254,497 | +1.19(+0.56%) |
Sep 19, 2018 | 215.17 | 216.43 | 213.37 | 214.17 | 339,796 | -0.91(-0.42%) |
Sep 18, 2018 | 214.56 | 215.87 | 213.54 | 215.09 | 284,148 | +0.87(+0.41%) |
Sep 17, 2018 | 217.46 | 217.53 | 214.01 | 214.22 | 293,594 | -2.82(-1.30%) |
Sep 14, 2018 | 216.51 | 219.07 | 216.51 | 217.04 | 199,841 | +0.84(+0.39%) |
Sep 13, 2018 | 215.56 | 216.47 | 215.24 | 216.20 | 156,516 | +1.44(+0.67%) |
Sep 12, 2018 | 214.71 | 215.51 | 210.67 | 214.76 | 230,112 | +0.31(+0.15%) |
Sep 11, 2018 | 214.72 | 215.48 | 213.19 | 214.45 | 267,763 | -0.82(-0.38%) |
Sep 10, 2018 | 216.41 | 216.80 | 213.88 | 215.27 | 206,153 | -0.07(-0.03%) |
Sep 07, 2018 | 215.08 | 217.00 | 214.38 | 215.34 | 448,208 | -0.13(-0.06%) |
Sep 06, 2018 | 213.57 | 215.78 | 212.50 | 215.47 | 235,823 | +2.34(+1.10%) |
Sep 05, 2018 | 214.39 | 214.72 | 209.24 | 213.14 | 275,862 | -1.20(-0.56%) |
Sep 04, 2018 | 211.76 | 214.40 | 210.20 | 214.34 | 194,988 | +2.56(+1.21%) |
Aug 31, 2018 | 211.78 | 211.78 | 211.78 | 0 | +3.47(+1.67%) | |
Aug 30, 2018 | 208.98 | 210.19 | 207.18 | 208.31 | 212,333 | -0.15(-0.07%) |
Aug 29, 2018 | 207.58 | 209.69 | 206.81 | 208.46 | 184,269 | +1.18(+0.57%) |
Aug 28, 2018 | 205.82 | 208.00 | 205.65 | 207.27 | 233,449 | +1.57(+0.76%) |
Aug 27, 2018 | 207.29 | 207.29 | 205.30 | 205.70 | 136,086 | -0.22(-0.11%) |
Aug 24, 2018 | 204.40 | 206.92 | 203.58 | 205.92 | 128,972 | +1.88(+0.92%) |
Aug 23, 2018 | 203.34 | 205.04 | 202.74 | 204.04 | 153,915 | +0.96(+0.47%) |
Aug 22, 2018 | 203.89 | 204.89 | 202.95 | 203.08 | 247,901 | -1.10(-0.54%) |
Aug 21, 2018 | 203.11 | 204.94 | 203.07 | 204.18 | 157,057 | +0.55(+0.27%) |
Aug 20, 2018 | 203.04 | 204.69 | 203.02 | 203.63 | 158,818 | +1.18(+0.58%) |
Aug 17, 2018 | 200.28 | 202.65 | 199.78 | 202.45 | 278,423 | +2.10(+1.05%) |
Aug 16, 2018 | 199.03 | 202.19 | 199.03 | 200.35 | 292,868 | +2.27(+1.14%) |
Aug 15, 2018 | 197.88 | 198.29 | 195.77 | 198.08 | 114,921 | -0.97(-0.49%) |
Aug 14, 2018 | 197.82 | 199.21 | 196.96 | 199.06 | 170,381 | +2.03(+1.03%) |
Aug 13, 2018 | 195.13 | 197.76 | 195.13 | 197.03 | 246,014 | +1.96(+1.00%) |
Aug 10, 2018 | 195.17 | 196.27 | 193.41 | 195.07 | 325,916 | -1.40(-0.71%) |
Aug 09, 2018 | 196.00 | 198.15 | 195.86 | 196.47 | 233,294 | +0.51(+0.26%) |
Aug 08, 2018 | 195.71 | 197.16 | 194.42 | 195.96 | 282,357 | -0.01(-0.00%) |
Aug 07, 2018 | 195.56 | 200.07 | 195.56 | 195.97 | 580,358 | +0.90(+0.46%) |
Aug 06, 2018 | 186.45 | 195.25 | 186.45 | 195.07 | 466,372 | +8.90(+4.78%) |
Aug 03, 2018 | 185.84 | 186.66 | 184.06 | 186.18 | 326,025 | +0.58(+0.31%) |
Aug 02, 2018 | 183.62 | 186.60 | 183.09 | 185.60 | 334,798 | +1.67(+0.91%) |
Aug 01, 2018 | 185.01 | 186.00 | 183.11 | 183.93 | 258,041 | -0.93(-0.50%) |
Jul 31, 2018 | 185.44 | 186.45 | 184.26 | 184.85 | 257,881 | -0.08(-0.04%) |
Jul 30, 2018 | 187.03 | 187.03 | 184.74 | 184.94 | 301,617 | -1.67(-0.90%) |
Jul 27, 2018 | 188.55 | 189.14 | 184.60 | 186.61 | 271,996 | -1.56(-0.83%) |
Jul 26, 2018 | 190.22 | 191.09 | 187.81 | 188.17 | 160,303 | -2.17(-1.14%) |
Jul 25, 2018 | 188.99 | 191.68 | 188.35 | 190.34 | 235,534 | +1.43(+0.76%) |
Jul 24, 2018 | 188.62 | 190.50 | 188.35 | 188.91 | 244,136 | +1.45(+0.77%) |
Jul 23, 2018 | 188.80 | 189.04 | 186.48 | 187.46 | 256,505 | -1.20(-0.64%) |
Jul 20, 2018 | 188.66 | 189.39 | 188.19 | 188.66 | 476,846 | +0.07(+0.04%) |
Jul 19, 2018 | 188.39 | 189.16 | 187.80 | 188.59 | 181,045 | -0.75(-0.40%) |
Jul 18, 2018 | 188.83 | 189.48 | 186.86 | 189.34 | 191,639 | +1.03(+0.55%) |
Jul 17, 2018 | 185.26 | 188.65 | 184.94 | 188.31 | 369,916 | +3.09(+1.67%) |
Jul 16, 2018 | 186.13 | 187.31 | 184.50 | 185.23 | 278,348 | -0.40(-0.21%) |
Jul 13, 2018 | 188.59 | 188.59 | 184.84 | 185.62 | 426,570 | -2.90(-1.54%) |
Jul 12, 2018 | 190.60 | 191.94 | 187.97 | 188.53 | 284,286 | -0.52(-0.28%) |
Jul 11, 2018 | 187.87 | 190.75 | 187.87 | 189.05 | 319,432 | +0.45(+0.24%) |
Jul 10, 2018 | 188.06 | 189.09 | 187.60 | 188.60 | 278,188 | +0.82(+0.44%) |
Jul 09, 2018 | 186.44 | 187.86 | 186.39 | 187.78 | 244,090 | +2.68(+1.45%) |
Jul 06, 2018 | 183.63 | 187.09 | 183.63 | 185.10 | 270,672 | +1.52(+0.83%) |
Jul 05, 2018 | 184.10 | 184.28 | 181.37 | 183.58 | 283,712 | +0.66(+0.36%) |
Jul 03, 2018 | 182.92 | 182.92 | 182.92 | 0 | -0.87(-0.47%) |