Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 240.72 | 241.41 | 239.60 | 240.86 | 1,559,446 | -0.24(-0.10%) |
Sep 27, 2018 | 239.96 | 241.74 | 239.36 | 241.10 | 918,352 | +1.45(+0.61%) |
Sep 26, 2018 | 240.27 | 241.73 | 239.16 | 239.65 | 1,251,354 | -0.24(-0.10%) |
Sep 25, 2018 | 240.09 | 240.10 | 238.37 | 239.89 | 1,223,870 | +0.93(+0.39%) |
Sep 24, 2018 | 241.05 | 241.77 | 236.50 | 238.96 | 1,027,498 | -1.32(-0.55%) |
Sep 21, 2018 | 239.58 | 240.91 | 239.34 | 240.28 | 2,255,315 | +0.98(+0.41%) |
Sep 20, 2018 | 238.65 | 239.73 | 237.82 | 239.31 | 1,030,416 | +1.42(+0.60%) |
Sep 19, 2018 | 236.28 | 238.11 | 235.83 | 237.88 | 826,943 | +1.93(+0.82%) |
Sep 18, 2018 | 236.25 | 237.28 | 234.94 | 235.95 | 1,136,941 | +0.63(+0.27%) |
Sep 17, 2018 | 233.81 | 235.85 | 232.56 | 235.32 | 1,635,302 | -3.47(-1.45%) |
Sep 14, 2018 | 240.26 | 241.15 | 238.39 | 238.79 | 797,203 | -1.82(-0.76%) |
Sep 13, 2018 | 236.31 | 240.81 | 235.75 | 240.62 | 1,676,091 | +4.88(+2.07%) |
Sep 12, 2018 | 233.19 | 236.18 | 232.58 | 235.74 | 1,096,942 | +2.58(+1.11%) |
Sep 11, 2018 | 233.47 | 234.10 | 232.25 | 233.15 | 1,137,783 | -0.75(-0.32%) |
Sep 10, 2018 | 233.71 | 234.85 | 233.26 | 233.90 | 970,062 | +1.21(+0.52%) |
Sep 07, 2018 | 231.74 | 234.85 | 231.06 | 232.69 | 1,165,152 | +0.23(+0.10%) |
Sep 06, 2018 | 232.63 | 233.34 | 231.04 | 232.46 | 1,093,303 | -0.63(-0.27%) |
Sep 05, 2018 | 232.77 | 233.40 | 231.56 | 233.09 | 1,330,903 | +0.31(+0.14%) |
Sep 04, 2018 | 235.58 | 235.63 | 231.53 | 232.78 | 1,387,580 | -3.01(-1.28%) |
Aug 31, 2018 | 235.78 | 235.78 | 235.78 | 0 | -0.09(-0.04%) | |
Aug 30, 2018 | 236.66 | 237.54 | 235.17 | 235.87 | 669,823 | -0.53(-0.23%) |
Aug 29, 2018 | 234.70 | 237.40 | 234.41 | 236.41 | 792,736 | +1.75(+0.74%) |
Aug 28, 2018 | 235.89 | 236.53 | 234.38 | 234.66 | 898,572 | +0.04(+0.02%) |
Aug 27, 2018 | 232.33 | 234.84 | 232.29 | 234.62 | 1,074,325 | +3.17(+1.37%) |
Aug 24, 2018 | 231.42 | 232.16 | 230.68 | 231.46 | 947,434 | +0.51(+0.22%) |
Aug 23, 2018 | 231.02 | 231.64 | 230.27 | 230.94 | 1,069,448 | +0.10(+0.04%) |
Aug 22, 2018 | 228.05 | 231.23 | 227.31 | 230.84 | 1,152,449 | +2.62(+1.15%) |
Aug 21, 2018 | 227.31 | 228.83 | 226.84 | 228.22 | 1,136,794 | +1.27(+0.56%) |
Aug 20, 2018 | 226.97 | 227.74 | 226.71 | 226.95 | 831,488 | +0.14(+0.06%) |
Aug 17, 2018 | 228.34 | 229.57 | 226.70 | 226.81 | 1,065,673 | -0.78(-0.34%) |
Aug 16, 2018 | 227.10 | 228.59 | 226.13 | 227.59 | 828,668 | +1.77(+0.78%) |
Aug 15, 2018 | 226.57 | 227.44 | 224.61 | 225.82 | 989,310 | -2.57(-1.13%) |
Aug 14, 2018 | 227.60 | 228.76 | 227.29 | 228.40 | 695,790 | +0.90(+0.39%) |
Aug 13, 2018 | 228.25 | 229.38 | 227.26 | 227.50 | 1,174,645 | -0.71(-0.31%) |
Aug 10, 2018 | 228.04 | 229.75 | 227.41 | 228.21 | 1,167,484 | -1.80(-0.78%) |
Aug 09, 2018 | 231.65 | 231.65 | 229.87 | 230.01 | 868,850 | -1.32(-0.57%) |
Aug 08, 2018 | 231.89 | 233.01 | 230.49 | 231.33 | 803,716 | -0.91(-0.39%) |
Aug 07, 2018 | 231.91 | 232.75 | 231.11 | 232.24 | 915,653 | +0.40(+0.17%) |
Aug 06, 2018 | 230.29 | 231.94 | 228.91 | 231.83 | 1,432,248 | +1.75(+0.76%) |
Aug 03, 2018 | 229.72 | 231.38 | 228.64 | 230.09 | 1,233,195 | +0.15(+0.06%) |
Aug 02, 2018 | 229.72 | 230.34 | 228.35 | 229.94 | 1,584,314 | -0.73(-0.32%) |
Aug 01, 2018 | 230.91 | 231.72 | 229.83 | 230.67 | 1,761,260 | -0.61(-0.26%) |
Jul 31, 2018 | 228.57 | 232.28 | 228.57 | 231.28 | 2,463,078 | +3.76(+1.65%) |
Jul 30, 2018 | 227.72 | 228.78 | 226.46 | 227.52 | 1,621,041 | -0.37(-0.16%) |
Jul 27, 2018 | 230.26 | 230.52 | 225.67 | 227.90 | 2,773,448 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.76 | 2,479,861 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.87 | 226.66 | 219.91 | 226.10 | 2,339,619 | +7.77(+3.56%) |
Jul 24, 2018 | 216.33 | 219.99 | 215.49 | 218.33 | 2,365,844 | +2.88(+1.34%) |
Jul 23, 2018 | 213.78 | 216.51 | 213.01 | 215.45 | 2,545,293 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.33 | 210.76 | 213.84 | 2,490,135 | +0.76(+0.36%) |
Jul 19, 2018 | 209.25 | 213.69 | 209.25 | 213.08 | 2,278,409 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,191 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.62 | 205.09 | 208.11 | 927,126 | +2.21(+1.07%) |
Jul 16, 2018 | 207.95 | 207.95 | 205.69 | 205.91 | 1,151,872 | -2.37(-1.14%) |
Jul 13, 2018 | 209.66 | 207.82 | 208.27 | 875,950 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.24 | 206.99 | 209.13 | 895,927 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.60 | 206.76 | 1,253,412 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,700 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,615 | +4.56(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.33 | 881,179 | -0.15(-0.07%) |
Jul 05, 2018 | 204.50 | 205.18 | 202.94 | 204.48 | 1,200,675 | +1.45(+0.71%) |
Jul 03, 2018 | 203.03 | 203.03 | 203.03 | 0 | +0.31(+0.15%) |