Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 198.63 | 201.25 | 197.68 | 198.07 | 2,649,712 | +0.62(+0.32%) |
Sep 27, 2018 | 196.13 | 198.77 | 196.13 | 197.45 | 1,228,016 | +1.08(+0.55%) |
Sep 26, 2018 | 197.93 | 198.84 | 196.14 | 196.37 | 1,456,750 | -0.69(-0.35%) |
Sep 25, 2018 | 197.95 | 199.21 | 195.59 | 197.06 | 1,693,607 | -1.66(-0.84%) |
Sep 24, 2018 | 198.78 | 199.36 | 197.79 | 198.72 | 1,010,848 | -0.57(-0.29%) |
Sep 21, 2018 | 200.26 | 201.73 | 199.01 | 199.29 | 2,237,358 | -1.50(-0.75%) |
Sep 20, 2018 | 197.69 | 201.57 | 197.05 | 200.78 | 2,049,634 | +3.12(+1.58%) |
Sep 19, 2018 | 200.16 | 200.72 | 196.85 | 197.66 | 2,064,030 | +1.52(+0.77%) |
Sep 18, 2018 | 194.94 | 197.39 | 194.12 | 196.15 | 1,514,135 | +1.09(+0.56%) |
Sep 17, 2018 | 195.85 | 196.50 | 193.11 | 195.05 | 2,114,022 | +0.26(+0.13%) |
Sep 14, 2018 | 194.21 | 196.72 | 193.58 | 194.79 | 2,298,101 | -2.55(-1.29%) |
Sep 13, 2018 | 198.88 | 200.03 | 196.95 | 197.35 | 1,872,650 | -1.06(-0.54%) |
Sep 12, 2018 | 198.11 | 201.30 | 197.88 | 198.41 | 2,092,492 | +0.67(+0.34%) |
Sep 11, 2018 | 194.75 | 199.11 | 194.35 | 197.74 | 2,850,800 | +2.94(+1.51%) |
Sep 10, 2018 | 192.09 | 197.05 | 191.53 | 194.80 | 2,413,915 | +0.31(+0.16%) |
Sep 07, 2018 | 192.82 | 194.50 | 191.00 | 194.49 | 2,302,673 | +2.85(+1.49%) |
Sep 06, 2018 | 192.18 | 192.72 | 189.59 | 191.64 | 1,836,207 | -1.04(-0.54%) |
Sep 05, 2018 | 194.18 | 194.29 | 191.02 | 192.68 | 2,148,444 | -1.25(-0.64%) |
Sep 04, 2018 | 191.04 | 194.11 | 189.56 | 193.93 | 1,869,748 | +2.67(+1.40%) |
Aug 31, 2018 | 191.26 | 191.26 | 191.26 | 0 | -0.51(-0.27%) | |
Aug 30, 2018 | 191.61 | 193.51 | 191.15 | 191.77 | 1,998,284 | -0.45(-0.23%) |
Aug 29, 2018 | 190.86 | 192.85 | 190.42 | 192.22 | 1,640,241 | +1.91(+1.00%) |
Aug 28, 2018 | 193.55 | 194.18 | 189.49 | 190.31 | 2,261,589 | -2.84(-1.47%) |
Aug 27, 2018 | 192.91 | 193.65 | 190.77 | 193.15 | 3,315,203 | +2.44(+1.28%) |
Aug 24, 2018 | 187.96 | 191.73 | 187.96 | 190.71 | 2,384,752 | +2.50(+1.33%) |
Aug 23, 2018 | 186.34 | 188.63 | 185.70 | 188.21 | 2,068,605 | +1.40(+0.75%) |
Aug 22, 2018 | 185.29 | 187.91 | 183.90 | 186.81 | 2,685,745 | +2.64(+1.43%) |
Aug 21, 2018 | 186.48 | 188.27 | 183.78 | 184.18 | 3,203,530 | -2.21(-1.19%) |
Aug 20, 2018 | 182.99 | 187.22 | 182.89 | 186.39 | 2,783,034 | -0.95(-0.50%) |
Aug 17, 2018 | 185.88 | 187.90 | 182.67 | 187.34 | 4,086,420 | +1.33(+0.72%) |
Aug 16, 2018 | 192.18 | 192.45 | 185.15 | 186.00 | 5,649,880 | -5.32(-2.78%) |
Aug 15, 2018 | 191.75 | 195.24 | 185.11 | 191.32 | 10,988,814 | -12.44(-6.10%) |
Aug 14, 2018 | 197.55 | 204.14 | 196.99 | 203.76 | 4,806,665 | +7.33(+3.73%) |
Aug 13, 2018 | 195.67 | 196.60 | 195.37 | 196.43 | 1,237,374 | +0.49(+0.25%) |
Aug 10, 2018 | 196.59 | 197.33 | 195.59 | 195.94 | 1,253,391 | -1.36(-0.69%) |
Aug 09, 2018 | 196.56 | 198.89 | 195.67 | 197.30 | 1,130,690 | +1.02(+0.52%) |
Aug 08, 2018 | 198.22 | 198.46 | 195.90 | 196.28 | 2,082,093 | -2.49(-1.25%) |
Aug 07, 2018 | 194.55 | 199.09 | 194.36 | 198.77 | 2,069,224 | +4.22(+2.17%) |
Aug 06, 2018 | 195.43 | 196.76 | 193.76 | 194.55 | 1,656,301 | -1.36(-0.70%) |
Aug 03, 2018 | 189.96 | 196.37 | 187.99 | 195.92 | 3,780,732 | +5.56(+2.92%) |
Aug 02, 2018 | 190.64 | 192.25 | 189.78 | 190.36 | 1,734,954 | -0.48(-0.25%) |
Aug 01, 2018 | 192.37 | 192.86 | 190.84 | 190.84 | 1,700,196 | -1.62(-0.84%) |
Jul 31, 2018 | 192.38 | 193.01 | 190.68 | 192.46 | 2,752,591 | +0.51(+0.27%) |
Jul 30, 2018 | 194.30 | 196.04 | 191.10 | 191.94 | 2,324,799 | -3.92(-2.00%) |
Jul 27, 2018 | 195.96 | 197.57 | 194.94 | 195.86 | 1,724,055 | -0.62(-0.32%) |
Jul 26, 2018 | 196.78 | 197.65 | 196.02 | 196.49 | 1,695,981 | -0.48(-0.24%) |
Jul 25, 2018 | 196.04 | 197.48 | 196.04 | 196.96 | 1,893,978 | +0.50(+0.26%) |
Jul 24, 2018 | 196.83 | 197.72 | 195.69 | 196.46 | 1,688,750 | -0.37(-0.19%) |
Jul 23, 2018 | 197.74 | 198.54 | 196.27 | 196.82 | 976,258 | -0.88(-0.44%) |
Jul 20, 2018 | 197.10 | 198.67 | 196.82 | 197.70 | 1,085,263 | +0.13(+0.06%) |
Jul 19, 2018 | 195.28 | 198.97 | 195.28 | 197.57 | 1,306,725 | +1.34(+0.68%) |
Jul 18, 2018 | 195.91 | 196.42 | 193.48 | 196.24 | 2,685,486 | +0.47(+0.24%) |
Jul 17, 2018 | 195.65 | 197.16 | 195.56 | 195.77 | 2,110,210 | +0.37(+0.19%) |
Jul 16, 2018 | 197.14 | 197.94 | 194.00 | 195.40 | 2,441,136 | -1.88(-0.95%) |
Jul 13, 2018 | 198.87 | 199.68 | 196.86 | 197.28 | 2,143,950 | -1.85(-0.93%) |
Jul 12, 2018 | 200.06 | 198.36 | 199.13 | 1,202,570 | +0.16(+0.08%) | |
Jul 11, 2018 | 198.91 | 199.40 | 197.67 | 198.97 | 1,070,026 | -0.58(-0.29%) |
Jul 10, 2018 | 199.03 | 200.44 | 197.79 | 199.55 | 1,182,615 | -0.29(-0.15%) |
Jul 09, 2018 | 197.22 | 201.13 | 197.07 | 199.84 | 1,796,955 | +3.04(+1.54%) |
Jul 06, 2018 | 197.41 | 197.68 | 196.03 | 196.81 | 1,617,462 | -0.70(-0.35%) |
Jul 05, 2018 | 197.00 | 198.31 | 196.20 | 197.50 | 1,671,859 | +0.69(+0.35%) |
Jul 03, 2018 | 196.81 | 196.81 | 196.81 | 0 | -0.84(-0.43%) |