Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 213.91 | 217.69 | 210.87 | 212.30 | 231,693 | -1.76(-0.82%) |
Sep 27, 2018 | 211.69 | 214.70 | 211.69 | 214.06 | 157,059 | +3.36(+1.59%) |
Sep 26, 2018 | 209.66 | 213.50 | 207.49 | 210.70 | 254,510 | +2.25(+1.08%) |
Sep 25, 2018 | 210.38 | 213.56 | 205.95 | 208.45 | 323,543 | -1.19(-0.57%) |
Sep 24, 2018 | 207.88 | 213.40 | 203.26 | 209.64 | 224,167 | +0.80(+0.38%) |
Sep 21, 2018 | 215.63 | 217.09 | 207.53 | 208.84 | 266,835 | -6.84(-3.17%) |
Sep 20, 2018 | 214.07 | 217.77 | 212.45 | 215.68 | 221,187 | +2.35(+1.10%) |
Sep 19, 2018 | 211.60 | 215.47 | 209.50 | 213.33 | 289,551 | +3.00(+1.43%) |
Sep 18, 2018 | 201.06 | 213.00 | 200.27 | 210.33 | 323,741 | +10.14(+5.07%) |
Sep 17, 2018 | 205.03 | 207.34 | 200.01 | 200.19 | 173,764 | -1.56(-0.77%) |
Sep 14, 2018 | 204.00 | 207.00 | 200.41 | 201.75 | 207,112 | -0.47(-0.23%) |
Sep 13, 2018 | 200.00 | 206.00 | 200.00 | 202.22 | 207,851 | +3.39(+1.70%) |
Sep 12, 2018 | 193.36 | 199.51 | 190.52 | 198.83 | 256,920 | +5.33(+2.75%) |
Sep 11, 2018 | 186.05 | 194.26 | 184.90 | 193.50 | 202,283 | +6.41(+3.43%) |
Sep 10, 2018 | 186.31 | 187.60 | 183.13 | 187.09 | 234,808 | +1.74(+0.94%) |
Sep 07, 2018 | 173.85 | 185.80 | 172.10 | 185.35 | 270,335 | +9.27(+5.26%) |
Sep 06, 2018 | 183.68 | 185.43 | 174.80 | 176.08 | 321,631 | -8.31(-4.51%) |
Sep 05, 2018 | 188.88 | 190.20 | 180.01 | 184.39 | 365,251 | -8.18(-4.25%) |
Sep 04, 2018 | 191.71 | 193.50 | 189.40 | 192.57 | 158,472 | +2.71(+1.43%) |
Aug 31, 2018 | 189.86 | 189.86 | 189.86 | 0 | +1.84(+0.98%) | |
Aug 30, 2018 | 187.02 | 190.02 | 186.50 | 188.02 | 158,157 | +0.75(+0.40%) |
Aug 29, 2018 | 188.23 | 189.40 | 186.28 | 187.27 | 161,406 | -0.16(-0.09%) |
Aug 28, 2018 | 187.47 | 188.37 | 184.49 | 187.43 | 131,932 | +1.03(+0.55%) |
Aug 27, 2018 | 184.36 | 187.50 | 181.50 | 186.40 | 186,286 | +3.42(+1.87%) |
Aug 24, 2018 | 181.21 | 184.39 | 180.30 | 182.98 | 137,079 | +3.18(+1.77%) |
Aug 23, 2018 | 179.40 | 183.91 | 179.21 | 179.80 | 223,701 | +1.23(+0.69%) |
Aug 22, 2018 | 173.00 | 180.01 | 172.95 | 178.57 | 252,932 | +4.64(+2.67%) |
Aug 21, 2018 | 176.80 | 179.71 | 173.80 | 173.93 | 241,434 | -3.26(-1.84%) |
Aug 20, 2018 | 180.00 | 180.22 | 173.98 | 177.19 | 237,545 | -1.90(-1.06%) |
Aug 17, 2018 | 182.52 | 183.42 | 177.76 | 179.09 | 237,443 | -4.18(-2.28%) |
Aug 16, 2018 | 184.34 | 186.90 | 182.77 | 183.27 | 196,261 | +0.92(+0.50%) |
Aug 15, 2018 | 186.07 | 189.57 | 180.23 | 182.35 | 240,984 | -6.29(-3.33%) |
Aug 14, 2018 | 188.83 | 191.20 | 185.25 | 188.64 | 154,735 | +1.06(+0.57%) |
Aug 13, 2018 | 196.35 | 198.27 | 187.07 | 187.58 | 249,487 | -8.23(-4.20%) |
Aug 10, 2018 | 190.15 | 198.50 | 189.00 | 195.81 | 218,532 | +4.81(+2.52%) |
Aug 09, 2018 | 185.05 | 192.14 | 185.05 | 191.00 | 248,857 | +5.25(+2.83%) |
Aug 08, 2018 | 186.78 | 187.55 | 184.00 | 185.75 | 200,587 | +0.82(+0.44%) |
Aug 07, 2018 | 185.50 | 190.13 | 184.01 | 184.93 | 268,710 | +0.83(+0.45%) |
Aug 03, 2018 | 184.10 | 184.10 | 184.10 | 0 | -3.35(-1.79%) | |
Aug 02, 2018 | 175.00 | 187.57 | 172.90 | 187.45 | 388,968 | +10.43(+5.89%) |
Aug 01, 2018 | 181.50 | 182.50 | 175.25 | 177.02 | 366,515 | -4.20(-2.32%) |
Jul 31, 2018 | 182.00 | 187.00 | 174.13 | 181.22 | 612,502 | -10.64(-5.55%) |
Jul 30, 2018 | 209.00 | 209.37 | 191.72 | 191.86 | 351,372 | -17.61(-8.41%) |
Jul 27, 2018 | 224.70 | 224.93 | 208.20 | 209.47 | 244,058 | -13.38(-6.00%) |
Jul 26, 2018 | 221.56 | 224.59 | 220.14 | 222.85 | 197,893 | -3.70(-1.63%) |
Jul 25, 2018 | 219.16 | 227.50 | 216.89 | 226.55 | 152,805 | +5.41(+2.45%) |
Jul 24, 2018 | 229.85 | 232.43 | 219.35 | 221.14 | 219,247 | -6.90(-3.03%) |
Jul 23, 2018 | 225.64 | 229.33 | 222.90 | 228.04 | 176,771 | +3.01(+1.34%) |
Jul 20, 2018 | 226.98 | 229.89 | 224.80 | 225.03 | 163,872 | -2.43(-1.07%) |
Jul 19, 2018 | 224.01 | 228.25 | 222.81 | 227.46 | 188,033 | +3.32(+1.48%) |
Jul 18, 2018 | 223.39 | 225.88 | 221.07 | 224.14 | 178,833 | +1.32(+0.59%) |
Jul 17, 2018 | 214.99 | 224.89 | 212.07 | 222.82 | 205,645 | +5.39(+2.48%) |
Jul 16, 2018 | 218.94 | 222.34 | 216.57 | 217.43 | 121,663 | -1.46(-0.67%) |
Jul 13, 2018 | 221.00 | 221.88 | 215.99 | 218.89 | 180,111 | -1.57(-0.71%) |
Jul 12, 2018 | 214.09 | 221.45 | 213.49 | 220.46 | 196,618 | +7.98(+3.76%) |
Jul 11, 2018 | 207.04 | 213.73 | 205.32 | 212.48 | 171,643 | +3.73(+1.79%) |
Jul 10, 2018 | 208.69 | 210.25 | 207.16 | 208.75 | 134,347 | +0.82(+0.39%) |
Jul 09, 2018 | 207.48 | 208.96 | 201.67 | 207.93 | 196,504 | +2.32(+1.13%) |
Jul 06, 2018 | 200.26 | 206.09 | 199.66 | 205.61 | 168,482 | +5.24(+2.62%) |
Jul 05, 2018 | 201.64 | 201.82 | 196.89 | 200.37 | 170,584 | -1.95(-0.96%) |
Jul 04, 2018 | 198.21 | 206.00 | 198.02 | 202.32 | 145,393 | +4.47(+2.26%) |