Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 192.69 | 193.62 | 185.51 | 185.56 | 2,693,220 | -8.21(-4.23%) |
Sep 27, 2018 | 195.62 | 196.53 | 193.61 | 193.76 | 1,003,793 | -1.19(-0.61%) |
Sep 26, 2018 | 196.22 | 196.61 | 194.44 | 194.95 | 1,192,131 | -1.46(-0.74%) |
Sep 25, 2018 | 199.64 | 200.31 | 196.00 | 196.41 | 1,475,118 | -3.30(-1.65%) |
Sep 24, 2018 | 199.90 | 200.63 | 198.56 | 199.72 | 736,412 | -1.10(-0.55%) |
Sep 21, 2018 | 204.18 | 204.18 | 199.80 | 200.82 | 2,122,397 | -1.56(-0.77%) |
Sep 20, 2018 | 203.12 | 203.28 | 200.97 | 202.38 | 880,985 | +0.12(+0.06%) |
Sep 19, 2018 | 202.89 | 203.94 | 201.34 | 202.25 | 1,116,772 | -0.55(-0.27%) |
Sep 18, 2018 | 200.49 | 202.90 | 199.22 | 202.80 | 753,980 | +2.09(+1.04%) |
Sep 17, 2018 | 202.17 | 202.88 | 200.47 | 200.72 | 1,059,286 | -2.47(-1.22%) |
Sep 14, 2018 | 201.38 | 203.27 | 201.20 | 203.18 | 1,139,330 | +1.97(+0.98%) |
Sep 13, 2018 | 200.06 | 201.47 | 199.32 | 201.21 | 736,840 | +1.79(+0.90%) |
Sep 12, 2018 | 198.88 | 200.49 | 198.32 | 199.42 | 986,995 | +0.50(+0.25%) |
Sep 11, 2018 | 197.79 | 199.05 | 197.26 | 198.92 | 679,105 | +1.15(+0.58%) |
Sep 10, 2018 | 197.43 | 197.96 | 195.98 | 197.77 | 795,943 | +1.30(+0.66%) |
Sep 07, 2018 | 196.03 | 198.67 | 195.93 | 196.47 | 875,557 | -0.13(-0.07%) |
Sep 06, 2018 | 195.15 | 196.92 | 194.74 | 196.60 | 1,074,526 | +1.93(+0.99%) |
Sep 05, 2018 | 197.41 | 198.03 | 194.37 | 194.68 | 1,155,015 | -2.63(-1.33%) |
Sep 04, 2018 | 197.04 | 198.43 | 195.95 | 197.31 | 1,200,498 | +0.68(+0.34%) |
Aug 31, 2018 | 196.63 | 196.63 | 196.63 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.37 | 196.32 | 195.09 | 195.32 | 954,772 | -0.57(-0.29%) |
Aug 29, 2018 | 192.39 | 196.12 | 192.07 | 195.89 | 1,166,174 | +2.97(+1.54%) |
Aug 28, 2018 | 194.21 | 195.47 | 192.64 | 192.92 | 1,271,813 | -1.01(-0.52%) |
Aug 27, 2018 | 193.72 | 195.25 | 193.07 | 193.93 | 924,414 | +1.76(+0.91%) |
Aug 24, 2018 | 192.38 | 192.97 | 191.80 | 192.17 | 584,478 | +0.00(+0.00%) |
Aug 23, 2018 | 192.30 | 193.86 | 191.92 | 192.17 | 801,735 | -0.07(-0.03%) |
Aug 22, 2018 | 193.13 | 194.03 | 192.16 | 192.23 | 735,402 | -1.35(-0.70%) |
Aug 21, 2018 | 193.47 | 194.51 | 193.12 | 193.59 | 1,384,129 | +0.41(+0.21%) |
Aug 20, 2018 | 192.69 | 193.68 | 192.48 | 193.18 | 618,526 | +0.77(+0.40%) |
Aug 17, 2018 | 192.22 | 192.80 | 191.39 | 192.41 | 685,709 | +0.40(+0.21%) |
Aug 16, 2018 | 192.29 | 192.89 | 191.58 | 192.02 | 678,566 | +0.92(+0.48%) |
Aug 15, 2018 | 190.67 | 192.88 | 189.82 | 191.10 | 893,663 | -1.28(-0.66%) |
Aug 14, 2018 | 191.29 | 192.73 | 191.13 | 192.38 | 540,135 | +2.41(+1.27%) |
Aug 13, 2018 | 190.71 | 191.57 | 189.84 | 189.97 | 1,004,520 | -0.75(-0.39%) |
Aug 10, 2018 | 189.90 | 191.30 | 189.23 | 190.72 | 890,493 | +0.35(+0.18%) |
Aug 09, 2018 | 191.15 | 192.04 | 190.29 | 190.37 | 772,706 | -0.38(-0.20%) |
Aug 08, 2018 | 191.53 | 192.49 | 190.24 | 190.75 | 847,545 | -0.83(-0.44%) |
Aug 07, 2018 | 188.83 | 192.18 | 188.58 | 191.58 | 1,682,593 | +3.51(+1.86%) |
Aug 06, 2018 | 187.57 | 188.46 | 187.28 | 188.07 | 1,070,224 | +0.43(+0.23%) |
Aug 03, 2018 | 187.64 | 187.72 | 185.88 | 187.65 | 1,089,999 | +0.76(+0.41%) |
Aug 02, 2018 | 186.33 | 187.77 | 185.71 | 186.89 | 1,847,973 | -0.43(-0.23%) |
Aug 01, 2018 | 188.38 | 190.06 | 187.22 | 187.32 | 1,616,872 | -2.57(-1.35%) |
Jul 31, 2018 | 191.36 | 192.55 | 189.02 | 189.88 | 1,678,940 | -0.42(-0.22%) |
Jul 30, 2018 | 192.70 | 194.02 | 189.74 | 190.30 | 1,566,840 | -2.82(-1.46%) |
Jul 27, 2018 | 201.39 | 202.28 | 191.83 | 193.12 | 1,951,358 | -7.72(-3.84%) |
Jul 26, 2018 | 205.87 | 205.87 | 200.25 | 200.85 | 1,236,717 | -2.62(-1.29%) |
Jul 25, 2018 | 201.78 | 203.76 | 201.23 | 203.47 | 1,077,395 | +1.57(+0.78%) |
Jul 24, 2018 | 202.29 | 203.19 | 201.66 | 201.90 | 1,223,576 | +0.24(+0.12%) |
Jul 23, 2018 | 201.15 | 201.12 | 201.66 | 834,915 | +0.51(+0.25%) | |
Jul 20, 2018 | 199.60 | 201.58 | 198.48 | 201.15 | 931,359 | +1.00(+0.50%) |
Jul 19, 2018 | 202.31 | 203.01 | 200.01 | 200.15 | 858,838 | -2.83(-1.40%) |
Jul 18, 2018 | 201.96 | 203.58 | 201.96 | 202.98 | 777,385 | +1.58(+0.79%) |
Jul 17, 2018 | 199.76 | 201.79 | 198.50 | 201.40 | 550,785 | +1.06(+0.53%) |
Jul 16, 2018 | 199.63 | 200.52 | 199.52 | 200.33 | 448,657 | +0.78(+0.39%) |
Jul 13, 2018 | 199.88 | 200.65 | 198.60 | 199.56 | 775,621 | -0.09(-0.05%) |
Jul 12, 2018 | 199.18 | 199.81 | 198.45 | 199.65 | 852,451 | +1.24(+0.63%) |
Jul 11, 2018 | 197.99 | 199.19 | 197.99 | 198.41 | 714,880 | -0.30(-0.15%) |
Jul 10, 2018 | 198.03 | 199.72 | 197.67 | 198.71 | 846,576 | +0.64(+0.33%) |
Jul 09, 2018 | 196.21 | 198.29 | 195.56 | 198.07 | 809,381 | +2.57(+1.31%) |
Jul 06, 2018 | 193.93 | 196.53 | 193.44 | 195.50 | 621,638 | +1.48(+0.76%) |
Jul 05, 2018 | 193.36 | 194.40 | 192.48 | 194.03 | 639,185 | +1.97(+1.03%) |
Jul 03, 2018 | 192.05 | 192.05 | 192.05 | 0 | -1.51(-0.78%) |