Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 241.66 | 243.31 | 241.18 | 243.18 | 3,145,287 | +1.27(+0.52%) |
Sep 27, 2018 | 240.40 | 242.60 | 240.34 | 241.91 | 3,018,743 | +1.59(+0.66%) |
Sep 26, 2018 | 241.77 | 242.68 | 239.90 | 240.32 | 2,448,156 | -0.55(-0.23%) |
Sep 25, 2018 | 244.33 | 244.36 | 240.43 | 240.87 | 4,145,908 | -3.52(-1.44%) |
Sep 24, 2018 | 244.06 | 246.37 | 243.75 | 244.38 | 2,953,619 | +0.63(+0.26%) |
Sep 21, 2018 | 243.23 | 244.82 | 243.00 | 243.75 | 6,205,024 | +0.26(+0.11%) |
Sep 20, 2018 | 243.22 | 244.91 | 243.20 | 243.50 | 2,291,726 | +0.97(+0.40%) |
Sep 19, 2018 | 241.74 | 242.78 | 240.55 | 242.53 | 2,488,119 | +1.87(+0.77%) |
Sep 18, 2018 | 240.34 | 241.40 | 239.49 | 240.66 | 3,891,477 | -0.53(-0.22%) |
Sep 17, 2018 | 243.60 | 243.75 | 240.77 | 241.19 | 2,122,780 | -1.32(-0.54%) |
Sep 14, 2018 | 242.59 | 243.74 | 240.66 | 242.51 | 2,280,579 | -0.16(-0.07%) |
Sep 13, 2018 | 241.46 | 242.85 | 240.78 | 242.68 | 2,974,384 | +2.58(+1.07%) |
Sep 12, 2018 | 238.68 | 241.76 | 238.43 | 240.10 | 2,446,505 | +1.49(+0.62%) |
Sep 11, 2018 | 235.76 | 238.95 | 235.36 | 238.61 | 2,497,974 | +1.20(+0.50%) |
Sep 10, 2018 | 243.85 | 243.87 | 236.51 | 237.41 | 4,535,479 | -7.82(-3.19%) |
Sep 07, 2018 | 246.47 | 247.86 | 244.52 | 245.23 | 3,236,419 | -1.25(-0.51%) |
Sep 06, 2018 | 244.60 | 246.82 | 244.00 | 246.48 | 2,796,372 | +2.66(+1.09%) |
Sep 05, 2018 | 244.66 | 244.87 | 243.17 | 243.82 | 2,448,520 | -0.79(-0.32%) |
Sep 04, 2018 | 244.15 | 245.43 | 242.84 | 244.61 | 2,302,210 | +0.05(+0.02%) |
Aug 31, 2018 | 244.56 | 244.56 | 244.56 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 245.48 | 246.12 | 244.25 | 244.50 | 3,267,150 | -0.56(-0.23%) |
Aug 29, 2018 | 244.50 | 245.35 | 243.46 | 245.06 | 3,162,097 | +0.45(+0.18%) |
Aug 28, 2018 | 244.64 | 245.18 | 243.54 | 244.61 | 2,858,600 | +1.30(+0.54%) |
Aug 27, 2018 | 241.41 | 243.65 | 240.88 | 243.31 | 2,869,470 | +2.55(+1.06%) |
Aug 24, 2018 | 238.45 | 241.21 | 238.45 | 240.76 | 2,457,321 | +2.61(+1.09%) |
Aug 23, 2018 | 237.79 | 239.19 | 236.46 | 238.15 | 1,760,158 | +0.62(+0.26%) |
Aug 22, 2018 | 238.63 | 238.63 | 237.09 | 237.53 | 2,358,433 | -0.87(-0.36%) |
Aug 21, 2018 | 238.54 | 239.15 | 237.52 | 238.40 | 1,711,411 | -0.65(-0.27%) |
Aug 20, 2018 | 239.59 | 240.04 | 238.29 | 239.04 | 1,960,682 | +0.06(+0.03%) |
Aug 17, 2018 | 240.09 | 240.62 | 238.43 | 238.98 | 2,162,038 | -0.70(-0.29%) |
Aug 16, 2018 | 238.29 | 240.27 | 238.18 | 239.68 | 2,322,597 | +2.27(+0.96%) |
Aug 15, 2018 | 238.66 | 239.31 | 236.12 | 237.41 | 2,214,866 | -2.61(-1.09%) |
Aug 14, 2018 | 237.67 | 240.77 | 237.63 | 240.03 | 2,131,611 | +2.34(+0.98%) |
Aug 13, 2018 | 237.77 | 239.18 | 237.13 | 237.69 | 1,795,002 | +0.50(+0.21%) |
Aug 10, 2018 | 237.30 | 238.22 | 236.05 | 237.19 | 1,783,769 | -1.12(-0.47%) |
Aug 09, 2018 | 236.78 | 239.61 | 236.23 | 238.31 | 2,541,220 | +2.53(+1.07%) |
Aug 08, 2018 | 235.14 | 236.40 | 234.96 | 235.77 | 1,640,248 | +1.06(+0.45%) |
Aug 07, 2018 | 234.71 | 235.81 | 234.24 | 234.72 | 1,605,684 | +0.81(+0.35%) |
Aug 06, 2018 | 233.67 | 234.62 | 232.72 | 233.91 | 1,535,073 | -0.42(-0.18%) |
Aug 03, 2018 | 233.62 | 234.63 | 231.66 | 234.32 | 1,561,264 | +1.04(+0.44%) |
Aug 02, 2018 | 230.94 | 233.49 | 229.78 | 233.29 | 2,035,631 | +2.47(+1.07%) |
Aug 01, 2018 | 233.31 | 233.31 | 230.31 | 230.82 | 3,300,496 | +0.14(+0.06%) |
Jul 31, 2018 | 231.52 | 232.49 | 230.34 | 230.68 | 2,586,215 | -0.56(-0.24%) |
Jul 30, 2018 | 233.13 | 234.03 | 230.58 | 231.25 | 1,845,786 | -1.92(-0.82%) |
Jul 27, 2018 | 234.84 | 234.84 | 232.66 | 233.17 | 1,818,566 | -0.96(-0.41%) |
Jul 26, 2018 | 233.44 | 234.92 | 233.03 | 234.12 | 2,218,841 | +1.95(+0.84%) |
Jul 25, 2018 | 232.13 | 232.55 | 230.27 | 232.18 | 3,348,684 | +1.00(+0.43%) |
Jul 24, 2018 | 232.18 | 232.27 | 229.58 | 231.17 | 2,718,496 | +0.93(+0.40%) |
Jul 23, 2018 | 230.40 | 232.51 | 229.96 | 230.24 | 1,624,175 | +0.04(+0.02%) |
Jul 20, 2018 | 228.81 | 230.98 | 228.81 | 230.21 | 2,211,104 | -0.21(-0.09%) |
Jul 19, 2018 | 232.59 | 233.67 | 229.43 | 230.42 | 2,533,095 | -2.27(-0.98%) |
Jul 18, 2018 | 228.76 | 233.77 | 228.15 | 232.69 | 3,688,110 | +4.67(+2.05%) |
Jul 17, 2018 | 229.16 | 230.04 | 224.35 | 228.01 | 7,609,052 | -6.09(-2.60%) |
Jul 16, 2018 | 235.30 | 235.45 | 233.61 | 234.11 | 3,977,732 | -1.57(-0.66%) |
Jul 13, 2018 | 233.57 | 235.96 | 233.23 | 235.67 | 2,586,407 | +2.41(+1.03%) |
Jul 12, 2018 | 233.38 | 233.96 | 232.23 | 233.26 | 1,748,332 | +1.33(+0.57%) |
Jul 11, 2018 | 232.43 | 233.21 | 231.15 | 231.93 | 1,630,077 | -0.87(-0.37%) |
Jul 10, 2018 | 231.56 | 234.03 | 231.16 | 232.79 | 2,207,252 | +1.70(+0.74%) |
Jul 09, 2018 | 229.69 | 231.40 | 228.71 | 231.09 | 2,237,690 | +2.65(+1.16%) |
Jul 06, 2018 | 228.67 | 229.32 | 227.22 | 228.44 | 1,725,884 | +0.24(+0.10%) |
Jul 05, 2018 | 226.94 | 228.59 | 225.54 | 228.20 | 2,396,362 | +3.21(+1.43%) |
Jul 03, 2018 | 225.00 | 225.00 | 225.00 | 0 | -0.45(-0.20%) |