Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 203.93 | 205.25 | 203.73 | 204.38 | 18,337 | +0.03(+0.01%) |
Sep 27, 2018 | 203.71 | 205.03 | 203.71 | 204.35 | 29,952 | +1.41(+0.70%) |
Sep 26, 2018 | 203.72 | 204.85 | 202.94 | 202.94 | 29,987 | -0.57(-0.28%) |
Sep 25, 2018 | 202.79 | 203.54 | 202.31 | 203.50 | 35,589 | +0.62(+0.31%) |
Sep 24, 2018 | 200.86 | 202.95 | 199.91 | 202.88 | 29,027 | +0.82(+0.41%) |
Sep 21, 2018 | 203.87 | 203.97 | 201.85 | 202.06 | 16,203 | -0.94(-0.47%) |
Sep 20, 2018 | 201.99 | 203.31 | 201.65 | 203.01 | 60,586 | +2.17(+1.08%) |
Sep 19, 2018 | 201.47 | 201.95 | 199.53 | 200.83 | 27,117 | -0.62(-0.31%) |
Sep 18, 2018 | 199.75 | 202.33 | 199.75 | 201.46 | 47,271 | +1.71(+0.85%) |
Sep 17, 2018 | 202.69 | 202.69 | 199.56 | 199.75 | 38,753 | -3.28(-1.61%) |
Sep 14, 2018 | 203.32 | 204.01 | 202.35 | 203.03 | 28,920 | +0.00(+0.00%) |
Sep 13, 2018 | 202.49 | 203.81 | 202.46 | 203.03 | 25,943 | +1.67(+0.83%) |
Sep 12, 2018 | 201.39 | 201.39 | 199.20 | 201.36 | 27,242 | -0.45(-0.22%) |
Sep 11, 2018 | 199.29 | 201.94 | 199.29 | 201.81 | 28,215 | +1.75(+0.88%) |
Sep 10, 2018 | 200.49 | 200.49 | 198.99 | 200.05 | 32,869 | +0.56(+0.28%) |
Sep 07, 2018 | 198.59 | 201.20 | 198.59 | 199.50 | 52,199 | -0.45(-0.23%) |
Sep 06, 2018 | 201.43 | 201.44 | 198.60 | 199.95 | 29,253 | -1.40(-0.70%) |
Sep 05, 2018 | 204.53 | 204.55 | 200.57 | 201.35 | 48,913 | -3.69(-1.80%) |
Sep 04, 2018 | 204.62 | 205.06 | 203.47 | 205.03 | 83,200 | -0.19(-0.10%) |
Aug 31, 2018 | 205.23 | 205.23 | 205.23 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.01 | 206.31 | 204.34 | 204.87 | 36,094 | -0.57(-0.28%) |
Aug 29, 2018 | 203.54 | 205.50 | 203.54 | 205.44 | 32,667 | +2.35(+1.16%) |
Aug 28, 2018 | 203.34 | 203.47 | 202.60 | 203.09 | 28,289 | +0.38(+0.19%) |
Aug 27, 2018 | 201.88 | 202.85 | 201.68 | 202.71 | 35,091 | +1.90(+0.95%) |
Aug 24, 2018 | 199.19 | 200.81 | 199.19 | 200.81 | 31,381 | +2.45(+1.23%) |
Aug 23, 2018 | 197.97 | 199.67 | 197.97 | 198.37 | 23,891 | +0.18(+0.09%) |
Aug 22, 2018 | 196.51 | 198.44 | 196.51 | 198.19 | 18,657 | +1.27(+0.64%) |
Aug 21, 2018 | 196.76 | 198.10 | 196.76 | 196.92 | 26,362 | +0.56(+0.28%) |
Aug 20, 2018 | 196.78 | 196.78 | 195.32 | 196.37 | 19,768 | +0.14(+0.07%) |
Aug 17, 2018 | 195.59 | 196.61 | 194.55 | 196.23 | 34,663 | +0.14(+0.07%) |
Aug 16, 2018 | 197.48 | 197.56 | 195.87 | 196.09 | 32,237 | +0.24(+0.12%) |
Aug 15, 2018 | 196.93 | 196.93 | 194.21 | 195.85 | 114,036 | -2.31(-1.16%) |
Aug 14, 2018 | 197.81 | 198.45 | 196.42 | 198.16 | 23,565 | +1.18(+0.60%) |
Aug 13, 2018 | 197.54 | 199.25 | 196.91 | 196.98 | 36,249 | -0.40(-0.20%) |
Aug 10, 2018 | 197.47 | 198.22 | 196.78 | 197.38 | 88,708 | -1.46(-0.74%) |
Aug 09, 2018 | 198.75 | 199.65 | 198.70 | 198.84 | 25,665 | -0.17(-0.08%) |
Aug 08, 2018 | 198.14 | 199.09 | 197.94 | 199.01 | 20,000 | +0.91(+0.46%) |
Aug 07, 2018 | 198.12 | 198.66 | 197.72 | 198.10 | 27,089 | +0.92(+0.47%) |
Aug 06, 2018 | 195.54 | 197.21 | 195.15 | 197.19 | 36,103 | +1.72(+0.88%) |
Aug 03, 2018 | 195.67 | 195.67 | 194.47 | 195.47 | 20,408 | +0.05(+0.03%) |
Aug 02, 2018 | 191.12 | 195.58 | 190.80 | 195.42 | 293,961 | +2.91(+1.51%) |
Aug 01, 2018 | 192.17 | 193.22 | 191.48 | 192.51 | 51,627 | +1.17(+0.61%) |
Jul 31, 2018 | 191.24 | 192.50 | 189.70 | 191.34 | 38,980 | +0.68(+0.36%) |
Jul 30, 2018 | 194.75 | 194.75 | 189.73 | 190.66 | 57,210 | -4.02(-2.06%) |
Jul 27, 2018 | 199.07 | 199.07 | 193.39 | 194.68 | 68,915 | -3.55(-1.79%) |
Jul 26, 2018 | 197.73 | 199.01 | 197.63 | 198.23 | 56,096 | -3.12(-1.55%) |
Jul 25, 2018 | 198.48 | 201.35 | 198.38 | 201.35 | 66,781 | +3.11(+1.57%) |
Jul 24, 2018 | 199.78 | 200.54 | 197.45 | 198.24 | 49,266 | +0.55(+0.28%) |
Jul 23, 2018 | 196.71 | 197.79 | 195.54 | 197.69 | 25,944 | +0.66(+0.34%) |
Jul 20, 2018 | 197.87 | 198.26 | 196.88 | 197.03 | 25,814 | -0.19(-0.10%) |
Jul 19, 2018 | 197.69 | 197.83 | 196.89 | 197.22 | 31,395 | -0.87(-0.44%) |
Jul 18, 2018 | 198.31 | 198.32 | 197.24 | 198.09 | 27,369 | -0.18(-0.09%) |
Jul 17, 2018 | 195.18 | 198.57 | 194.77 | 198.28 | 32,229 | +1.63(+0.83%) |
Jul 16, 2018 | 197.30 | 197.75 | 196.57 | 196.65 | 21,182 | -0.63(-0.32%) |
Jul 13, 2018 | 197.66 | 197.71 | 196.51 | 197.28 | 30,922 | -0.32(-0.16%) |
Jul 12, 2018 | 194.97 | 197.60 | 194.97 | 197.60 | 145,071 | +3.58(+1.84%) |
Jul 11, 2018 | 193.31 | 194.85 | 193.07 | 194.03 | 43,919 | -0.73(-0.38%) |
Jul 10, 2018 | 194.67 | 195.33 | 194.30 | 194.76 | 33,078 | +0.30(+0.16%) |
Jul 09, 2018 | 193.88 | 194.46 | 192.78 | 194.46 | 25,065 | +1.69(+0.88%) |
Jul 06, 2018 | 190.64 | 192.96 | 189.98 | 192.77 | 22,382 | +2.40(+1.26%) |
Jul 05, 2018 | 188.97 | 190.44 | 188.36 | 190.37 | 33,760 | +2.56(+1.36%) |
Jul 03, 2018 | 187.81 | 187.81 | 187.81 | 0 | -2.28(-1.20%) |