Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 171.80 | 172.10 | 160.90 | 162.70 | 72,510 | -8.70(-5.08%) |
Sep 27, 2018 | 171.40 | 174.80 | 171.10 | 171.40 | 30,686 | -5.10(-2.89%) |
Sep 26, 2018 | 174.30 | 176.80 | 172.10 | 176.50 | 43,557 | +5.50(+3.22%) |
Sep 25, 2018 | 169.30 | 174.00 | 167.90 | 171.00 | 85,124 | -0.60(-0.35%) |
Sep 24, 2018 | 172.70 | 174.50 | 167.70 | 171.60 | 73,429 | -10.80(-5.92%) |
Sep 21, 2018 | 181.00 | 188.90 | 174.90 | 182.40 | 114,330 | -5.40(-2.88%) |
Sep 20, 2018 | 180.00 | 188.50 | 179.20 | 187.80 | 61,313 | +4.90(+2.68%) |
Sep 19, 2018 | 190.80 | 191.20 | 182.70 | 182.90 | 68,938 | -9.80(-5.09%) |
Sep 18, 2018 | 192.70 | 196.90 | 187.62 | 192.70 | 59,954 | -9.10(-4.51%) |
Sep 17, 2018 | 196.50 | 203.50 | 193.90 | 201.80 | 40,293 | +1.60(+0.80%) |
Sep 14, 2018 | 201.50 | 208.60 | 191.70 | 200.20 | 117,270 | -0.80(-0.40%) |
Sep 13, 2018 | 196.30 | 205.00 | 194.40 | 201.00 | 87,897 | +10.80(+5.68%) |
Sep 12, 2018 | 191.30 | 191.60 | 182.70 | 190.20 | 164,980 | -7.00(-3.55%) |
Sep 11, 2018 | 212.30 | 213.40 | 196.20 | 197.20 | 54,477 | -16.90(-7.89%) |
Sep 10, 2018 | 207.20 | 216.00 | 205.70 | 214.10 | 19,489 | +2.20(+1.04%) |
Sep 07, 2018 | 218.60 | 220.90 | 211.30 | 211.90 | 30,540 | +0.36(+0.17%) |
Sep 06, 2018 | 204.60 | 220.20 | 197.80 | 211.54 | 52,453 | +7.60(+3.73%) |
Sep 05, 2018 | 200.30 | 205.70 | 197.80 | 203.94 | 31,127 | +3.94(+1.97%) |
Sep 04, 2018 | 189.80 | 201.50 | 189.20 | 200.00 | 60,657 | +3.93(+2.00%) |
Aug 31, 2018 | 196.07 | 196.07 | 196.07 | 0 | +1.37(+0.70%) | |
Aug 30, 2018 | 195.70 | 197.80 | 191.10 | 194.70 | 46,822 | -2.80(-1.42%) |
Aug 29, 2018 | 202.50 | 205.10 | 197.00 | 197.50 | 40,391 | -9.50(-4.59%) |
Aug 28, 2018 | 203.50 | 210.31 | 203.40 | 207.00 | 28,128 | +2.90(+1.42%) |
Aug 27, 2018 | 204.70 | 207.30 | 204.00 | 204.10 | 18,880 | -3.30(-1.59%) |
Aug 24, 2018 | 203.60 | 210.60 | 200.70 | 207.40 | 47,130 | -6.40(-2.99%) |
Aug 23, 2018 | 217.30 | 219.10 | 212.70 | 213.80 | 39,522 | -0.50(-0.23%) |
Aug 22, 2018 | 221.90 | 225.30 | 212.20 | 214.30 | 71,348 | -22.30(-9.43%) |
Aug 21, 2018 | 230.90 | 237.70 | 229.90 | 236.60 | 25,830 | -4.20(-1.74%) |
Aug 20, 2018 | 243.50 | 245.30 | 237.90 | 240.80 | 35,848 | -2.30(-0.95%) |
Aug 17, 2018 | 236.50 | 247.40 | 236.20 | 243.10 | 36,510 | -2.40(-0.98%) |
Aug 16, 2018 | 249.00 | 251.59 | 244.70 | 245.50 | 7,404 | -6.30(-2.50%) |
Aug 15, 2018 | 239.30 | 255.70 | 239.30 | 251.80 | 28,568 | +22.20(+9.67%) |
Aug 14, 2018 | 218.50 | 234.31 | 218.50 | 229.60 | 25,821 | +0.70(+0.31%) |
Aug 13, 2018 | 229.00 | 243.89 | 227.00 | 228.90 | 31,979 | +3.50(+1.55%) |
Aug 10, 2018 | 228.80 | 229.70 | 223.90 | 225.40 | 12,200 | -9.90(-4.21%) |
Aug 09, 2018 | 230.40 | 235.80 | 228.20 | 235.30 | 15,694 | +0.90(+0.38%) |
Aug 08, 2018 | 221.80 | 238.80 | 221.60 | 234.40 | 38,963 | +20.14(+9.40%) |
Aug 07, 2018 | 210.90 | 214.30 | 208.50 | 214.26 | 21,670 | -1.54(-0.71%) |
Aug 06, 2018 | 211.70 | 216.50 | 205.80 | 215.80 | 31,571 | -2.20(-1.01%) |
Aug 03, 2018 | 216.40 | 225.20 | 214.70 | 218.00 | 26,140 | +3.70(+1.73%) |
Aug 02, 2018 | 230.60 | 231.90 | 211.10 | 214.30 | 26,393 | -12.40(-5.47%) |
Aug 01, 2018 | 227.30 | 231.30 | 221.20 | 226.70 | 30,021 | +8.90(+4.09%) |
Jul 31, 2018 | 213.90 | 220.10 | 213.40 | 217.80 | 29,183 | +10.70(+5.17%) |
Jul 30, 2018 | 205.00 | 207.90 | 202.80 | 207.10 | 23,735 | -10.60(-4.87%) |
Jul 27, 2018 | 212.20 | 222.70 | 209.80 | 217.70 | 31,409 | +6.60(+3.13%) |
Jul 26, 2018 | 216.60 | 216.60 | 208.40 | 211.10 | 28,680 | -2.10(-0.98%) |
Jul 25, 2018 | 219.20 | 224.09 | 210.30 | 213.20 | 65,726 | -8.65(-3.90%) |
Jul 24, 2018 | 227.60 | 227.60 | 216.30 | 221.85 | 29,189 | -6.75(-2.95%) |
Jul 23, 2018 | 217.40 | 230.50 | 214.00 | 228.60 | 47,380 | +2.40(+1.06%) |
Jul 20, 2018 | 224.30 | 229.20 | 222.40 | 226.20 | 23,661 | -0.90(-0.40%) |
Jul 19, 2018 | 229.30 | 231.40 | 219.20 | 227.10 | 68,465 | -1.30(-0.57%) |
Jul 18, 2018 | 240.90 | 244.20 | 227.95 | 228.40 | 64,217 | -7.80(-3.30%) |
Jul 17, 2018 | 241.60 | 244.70 | 231.20 | 236.20 | 141,268 | -0.10(-0.04%) |
Jul 16, 2018 | 224.90 | 239.70 | 224.00 | 236.30 | 73,761 | +22.90(+10.73%) |
Jul 13, 2018 | 215.30 | 216.30 | 204.50 | 213.40 | 41,261 | -3.90(-1.79%) |
Jul 12, 2018 | 217.80 | 228.30 | 214.50 | 217.30 | 47,674 | -2.40(-1.09%) |
Jul 11, 2018 | 198.50 | 224.30 | 193.60 | 219.70 | 106,457 | +27.80(+14.49%) |
Jul 10, 2018 | 190.60 | 194.90 | 188.43 | 191.90 | 38,266 | -3.00(-1.54%) |
Jul 09, 2018 | 198.60 | 201.80 | 194.80 | 194.90 | 35,451 | -5.00(-2.50%) |
Jul 06, 2018 | 210.40 | 210.40 | 199.00 | 199.90 | 46,403 | -6.72(-3.25%) |
Jul 05, 2018 | 198.70 | 210.00 | 196.70 | 206.62 | 73,216 | +3.22(+1.59%) |
Jul 03, 2018 | 203.40 | 203.40 | 203.40 | 0 | +3.20(+1.60%) |