Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 198.01 | 202.90 | 197.59 | 200.76 | 310,900 | +2.03(+1.02%) |
Sep 27, 2018 | 197.31 | 199.18 | 196.06 | 198.73 | 233,525 | +1.38(+0.70%) |
Sep 26, 2018 | 201.39 | 203.00 | 196.94 | 197.35 | 246,210 | -3.14(-1.57%) |
Sep 25, 2018 | 198.08 | 200.79 | 197.51 | 200.49 | 315,590 | +3.10(+1.57%) |
Sep 24, 2018 | 194.01 | 197.50 | 192.68 | 197.39 | 269,403 | +3.02(+1.55%) |
Sep 21, 2018 | 197.35 | 199.58 | 193.72 | 194.37 | 845,100 | -2.31(-1.17%) |
Sep 20, 2018 | 193.73 | 196.89 | 192.61 | 196.68 | 335,742 | +3.54(+1.83%) |
Sep 19, 2018 | 196.19 | 198.37 | 192.83 | 193.14 | 271,319 | -2.38(-1.22%) |
Sep 18, 2018 | 192.22 | 196.23 | 192.22 | 195.52 | 347,670 | +3.20(+1.66%) |
Sep 17, 2018 | 197.25 | 197.25 | 192.11 | 192.32 | 288,014 | -4.80(-2.44%) |
Sep 14, 2018 | 199.03 | 199.25 | 196.82 | 197.12 | 331,000 | -1.57(-0.79%) |
Sep 13, 2018 | 199.83 | 203.50 | 197.99 | 198.69 | 529,904 | -0.68(-0.34%) |
Sep 12, 2018 | 196.22 | 199.83 | 192.97 | 199.37 | 441,989 | +3.83(+1.96%) |
Sep 11, 2018 | 194.26 | 196.38 | 192.95 | 195.54 | 236,554 | +0.89(+0.46%) |
Sep 10, 2018 | 193.01 | 195.00 | 191.58 | 194.65 | 237,227 | +2.63(+1.37%) |
Sep 07, 2018 | 191.19 | 194.31 | 190.29 | 192.02 | 176,900 | -0.13(-0.07%) |
Sep 06, 2018 | 191.56 | 193.14 | 190.23 | 192.15 | 299,688 | +1.19(+0.62%) |
Sep 05, 2018 | 191.60 | 191.60 | 187.24 | 190.96 | 286,114 | -1.29(-0.67%) |
Sep 04, 2018 | 189.86 | 192.86 | 188.31 | 192.25 | 310,719 | +2.03(+1.07%) |
Aug 31, 2018 | 190.22 | 190.22 | 190.22 | 0 | +2.26(+1.20%) | |
Aug 30, 2018 | 187.11 | 188.90 | 186.00 | 187.96 | 210,296 | +0.54(+0.29%) |
Aug 29, 2018 | 186.73 | 188.76 | 186.73 | 187.42 | 276,001 | +0.30(+0.16%) |
Aug 28, 2018 | 189.15 | 190.08 | 186.37 | 187.12 | 234,814 | -1.18(-0.63%) |
Aug 27, 2018 | 189.54 | 190.51 | 187.97 | 188.30 | 273,852 | -0.58(-0.31%) |
Aug 24, 2018 | 188.11 | 190.11 | 187.72 | 188.88 | 297,900 | +1.52(+0.81%) |
Aug 23, 2018 | 186.70 | 189.35 | 186.50 | 187.36 | 364,938 | +1.28(+0.69%) |
Aug 22, 2018 | 184.38 | 187.12 | 183.96 | 186.08 | 498,131 | +1.44(+0.78%) |
Aug 21, 2018 | 184.27 | 186.33 | 184.27 | 184.64 | 282,095 | +0.72(+0.39%) |
Aug 20, 2018 | 183.52 | 184.92 | 182.48 | 183.92 | 225,018 | +0.92(+0.50%) |
Aug 17, 2018 | 182.45 | 183.41 | 181.65 | 183.00 | 207,500 | +0.56(+0.31%) |
Aug 16, 2018 | 183.28 | 184.01 | 182.13 | 182.44 | 242,267 | +0.00(+0.00%) |
Aug 15, 2018 | 182.43 | 184.20 | 180.04 | 182.44 | 260,715 | -1.08(-0.59%) |
Aug 14, 2018 | 181.64 | 184.59 | 180.71 | 183.52 | 268,441 | +2.89(+1.60%) |
Aug 13, 2018 | 182.42 | 184.15 | 180.39 | 180.63 | 398,861 | -2.08(-1.14%) |
Aug 10, 2018 | 182.37 | 183.79 | 180.93 | 182.71 | 270,400 | -0.72(-0.39%) |
Aug 09, 2018 | 186.11 | 187.74 | 183.12 | 183.43 | 476,173 | -3.33(-1.78%) |
Aug 08, 2018 | 188.77 | 189.94 | 186.57 | 186.76 | 281,699 | -2.34(-1.24%) |
Aug 07, 2018 | 190.29 | 191.78 | 188.98 | 189.10 | 310,154 | -0.83(-0.44%) |
Aug 06, 2018 | 187.49 | 190.32 | 187.07 | 189.93 | 254,386 | +2.37(+1.26%) |
Aug 03, 2018 | 190.49 | 190.75 | 183.97 | 187.56 | 366,200 | -1.38(-0.73%) |
Aug 02, 2018 | 183.94 | 190.40 | 178.01 | 188.94 | 776,685 | -1.86(-0.97%) |
Aug 01, 2018 | 190.08 | 193.02 | 186.57 | 190.80 | 497,679 | +0.98(+0.52%) |
Jul 31, 2018 | 190.92 | 192.61 | 188.06 | 189.82 | 354,806 | -0.24(-0.13%) |
Jul 30, 2018 | 193.20 | 193.96 | 188.08 | 190.06 | 324,205 | -2.61(-1.35%) |
Jul 27, 2018 | 197.90 | 198.15 | 191.37 | 192.67 | 250,800 | -4.70(-2.38%) |
Jul 26, 2018 | 197.17 | 198.70 | 196.42 | 197.37 | 164,568 | -1.27(-0.64%) |
Jul 25, 2018 | 195.45 | 198.82 | 195.45 | 198.64 | 213,721 | +2.86(+1.46%) |
Jul 24, 2018 | 198.35 | 198.41 | 193.58 | 195.78 | 276,417 | -1.32(-0.67%) |
Jul 23, 2018 | 196.18 | 197.62 | 194.80 | 197.10 | 377,436 | +0.87(+0.44%) |
Jul 20, 2018 | 196.19 | 197.41 | 195.16 | 196.23 | 264,760 | +1.04(+0.53%) |
Jul 19, 2018 | 195.97 | 197.77 | 194.84 | 195.19 | 254,734 | -0.43(-0.22%) |
Jul 18, 2018 | 195.53 | 196.43 | 193.34 | 195.62 | 295,310 | -0.48(-0.24%) |
Jul 17, 2018 | 193.47 | 196.20 | 191.54 | 196.10 | 263,743 | +2.06(+1.06%) |
Jul 16, 2018 | 196.59 | 196.97 | 193.00 | 194.04 | 304,019 | -2.00(-1.02%) |
Jul 13, 2018 | 195.74 | 197.57 | 194.43 | 196.04 | 204,028 | +0.29(+0.15%) |
Jul 12, 2018 | 194.30 | 196.65 | 193.66 | 195.75 | 368,264 | +3.01(+1.56%) |
Jul 11, 2018 | 193.08 | 195.01 | 192.22 | 192.74 | 435,225 | -1.51(-0.78%) |
Jul 10, 2018 | 194.88 | 196.54 | 192.99 | 194.25 | 298,399 | +0.06(+0.03%) |
Jul 09, 2018 | 193.41 | 194.79 | 192.38 | 194.19 | 335,767 | +1.19(+0.62%) |
Jul 06, 2018 | 191.15 | 193.60 | 190.75 | 193.00 | 262,275 | +1.75(+0.92%) |
Jul 05, 2018 | 192.62 | 192.62 | 189.30 | 191.25 | 367,654 | +0.14(+0.07%) |
Jul 03, 2018 | 191.11 | 191.11 | 191.11 | 0 | -1.19(-0.62%) |