Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 197.05 | 198.49 | 195.35 | 195.73 | 3,548,959 | -3.05(-1.54%) |
Sep 27, 2018 | 199.69 | 200.63 | 198.60 | 198.79 | 2,808,090 | -1.00(-0.50%) |
Sep 26, 2018 | 203.34 | 203.38 | 199.22 | 199.78 | 2,717,782 | -3.16(-1.56%) |
Sep 25, 2018 | 204.81 | 204.81 | 202.70 | 202.94 | 2,295,112 | -0.35(-0.17%) |
Sep 24, 2018 | 204.90 | 205.77 | 202.72 | 203.29 | 2,356,433 | -2.13(-1.04%) |
Sep 21, 2018 | 207.80 | 208.20 | 204.98 | 205.42 | 4,307,830 | -1.80(-0.87%) |
Sep 20, 2018 | 206.87 | 208.19 | 206.03 | 207.22 | 2,867,304 | +1.59(+0.77%) |
Sep 19, 2018 | 200.67 | 206.24 | 200.34 | 205.63 | 4,256,252 | +5.84(+2.92%) |
Sep 18, 2018 | 199.32 | 200.24 | 197.77 | 199.79 | 2,861,564 | +0.87(+0.44%) |
Sep 17, 2018 | 200.24 | 200.90 | 198.41 | 198.92 | 2,198,233 | -1.18(-0.59%) |
Sep 14, 2018 | 199.96 | 201.24 | 199.68 | 200.10 | 2,552,826 | +0.79(+0.40%) |
Sep 13, 2018 | 200.32 | 200.63 | 198.64 | 199.30 | 3,434,152 | +0.16(+0.08%) |
Sep 12, 2018 | 201.56 | 202.50 | 198.41 | 199.15 | 4,098,334 | -1.80(-0.89%) |
Sep 11, 2018 | 201.35 | 202.20 | 199.59 | 200.94 | 3,115,518 | -1.48(-0.73%) |
Sep 10, 2018 | 205.13 | 205.56 | 202.28 | 202.43 | 2,232,221 | -1.75(-0.85%) |
Sep 07, 2018 | 205.17 | 205.68 | 203.10 | 204.17 | 2,237,203 | -0.53(-0.26%) |
Sep 06, 2018 | 206.87 | 208.29 | 204.15 | 204.71 | 3,037,574 | -2.65(-1.28%) |
Sep 05, 2018 | 206.88 | 209.01 | 206.15 | 207.36 | 2,396,805 | -0.09(-0.04%) |
Sep 04, 2018 | 207.53 | 207.85 | 204.77 | 207.45 | 2,387,136 | -0.13(-0.06%) |
Aug 31, 2018 | 207.58 | 207.58 | 207.58 | 0 | -1.39(-0.66%) | |
Aug 30, 2018 | 210.19 | 210.47 | 208.34 | 208.97 | 2,249,959 | -1.75(-0.83%) |
Aug 29, 2018 | 211.28 | 211.93 | 209.76 | 210.71 | 2,190,125 | -0.15(-0.07%) |
Aug 28, 2018 | 211.46 | 213.22 | 210.18 | 210.86 | 3,392,047 | -0.20(-0.09%) |
Aug 27, 2018 | 206.18 | 211.97 | 205.81 | 211.06 | 4,719,646 | +6.52(+3.19%) |
Aug 24, 2018 | 206.50 | 206.88 | 204.19 | 204.54 | 2,239,324 | -1.07(-0.52%) |
Aug 23, 2018 | 207.97 | 208.17 | 205.18 | 205.61 | 2,373,531 | -2.61(-1.25%) |
Aug 22, 2018 | 206.96 | 208.51 | 206.69 | 208.22 | 2,150,472 | +0.60(+0.29%) |
Aug 21, 2018 | 204.70 | 208.39 | 204.70 | 207.62 | 2,801,199 | +2.50(+1.22%) |
Aug 20, 2018 | 203.69 | 205.30 | 203.64 | 205.13 | 2,994,243 | +2.09(+1.03%) |
Aug 17, 2018 | 202.28 | 203.34 | 201.53 | 203.04 | 2,422,084 | +0.33(+0.16%) |
Aug 16, 2018 | 200.68 | 202.96 | 200.49 | 202.71 | 2,800,019 | +3.26(+1.64%) |
Aug 15, 2018 | 199.53 | 201.44 | 198.63 | 199.45 | 3,699,953 | -0.27(-0.14%) |
Aug 14, 2018 | 197.79 | 200.42 | 197.75 | 199.72 | 2,710,157 | +2.35(+1.19%) |
Aug 13, 2018 | 199.66 | 200.00 | 197.12 | 197.37 | 3,060,989 | -2.39(-1.20%) |
Aug 10, 2018 | 200.94 | 201.37 | 198.45 | 199.76 | 4,441,063 | -3.63(-1.78%) |
Aug 09, 2018 | 205.62 | 206.05 | 203.05 | 203.39 | 3,393,034 | -2.25(-1.10%) |
Aug 08, 2018 | 207.16 | 208.07 | 205.52 | 205.64 | 2,899,450 | -1.27(-0.61%) |
Aug 07, 2018 | 206.41 | 208.33 | 205.75 | 206.91 | 2,758,098 | +1.65(+0.81%) |
Aug 06, 2018 | 203.70 | 206.17 | 203.60 | 205.26 | 2,597,258 | +1.60(+0.79%) |
Aug 03, 2018 | 203.96 | 204.90 | 203.13 | 203.66 | 3,509,333 | +0.09(+0.04%) |
Aug 02, 2018 | 203.52 | 204.63 | 202.51 | 203.57 | 2,965,426 | -1.78(-0.87%) |
Aug 01, 2018 | 207.49 | 208.28 | 205.13 | 205.35 | 2,885,681 | -1.21(-0.59%) |
Jul 31, 2018 | 208.36 | 208.36 | 205.80 | 206.56 | 2,877,941 | -1.32(-0.64%) |
Jul 30, 2018 | 207.06 | 208.56 | 206.09 | 207.88 | 2,820,847 | +1.14(+0.55%) |
Jul 27, 2018 | 207.02 | 207.75 | 205.31 | 206.75 | 2,298,405 | +0.46(+0.22%) |
Jul 26, 2018 | 206.19 | 207.35 | 205.69 | 206.28 | 2,167,227 | +0.36(+0.18%) |
Jul 25, 2018 | 204.46 | 206.06 | 203.53 | 205.92 | 2,508,725 | +0.71(+0.34%) |
Jul 24, 2018 | 206.61 | 203.93 | 205.21 | 3,318,847 | +1.84(+0.91%) | |
Jul 23, 2018 | 201.66 | 204.33 | 201.59 | 203.37 | 3,205,344 | +1.80(+0.89%) |
Jul 20, 2018 | 199.24 | 201.88 | 199.06 | 201.57 | 3,085,790 | +1.79(+0.90%) |
Jul 19, 2018 | 201.06 | 201.83 | 199.21 | 199.78 | 5,331,939 | -1.40(-0.70%) |
Jul 18, 2018 | 202.13 | 203.32 | 200.23 | 201.18 | 7,067,727 | +0.19(+0.10%) |
Jul 17, 2018 | 201.39 | 202.91 | 197.38 | 200.99 | 10,663,988 | -0.37(-0.18%) |
Jul 16, 2018 | 197.66 | 201.35 | 197.26 | 201.35 | 3,758,940 | +4.38(+2.22%) |
Jul 13, 2018 | 197.17 | 198.90 | 194.82 | 196.97 | 2,923,837 | -0.71(-0.36%) |
Jul 12, 2018 | 198.05 | 198.05 | 196.42 | 197.68 | 2,555,229 | +1.36(+0.69%) |
Jul 11, 2018 | 196.41 | 197.71 | 195.92 | 196.32 | 2,903,979 | -1.03(-0.52%) |
Jul 10, 2018 | 198.36 | 199.12 | 196.49 | 197.36 | 2,900,650 | -0.99(-0.50%) |
Jul 09, 2018 | 194.32 | 198.53 | 194.01 | 198.35 | 3,153,420 | +5.39(+2.80%) |
Jul 06, 2018 | 191.87 | 194.18 | 191.29 | 192.96 | 2,122,466 | +0.91(+0.48%) |
Jul 05, 2018 | 192.70 | 193.26 | 191.21 | 192.04 | 2,549,970 | +0.31(+0.16%) |
Jul 03, 2018 | 191.73 | 191.73 | 191.73 | 0 | -2.51(-1.29%) |