Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 227.16 | 230.12 | 226.95 | 227.84 | 884,800 | +0.42(+0.18%) |
Sep 27, 2018 | 225.64 | 228.04 | 225.64 | 227.42 | 444,457 | +2.29(+1.02%) |
Sep 26, 2018 | 226.77 | 227.10 | 224.70 | 225.13 | 477,576 | -0.56(-0.25%) |
Sep 25, 2018 | 222.14 | 226.53 | 220.59 | 225.69 | 459,841 | +3.69(+1.66%) |
Sep 24, 2018 | 221.08 | 222.78 | 219.35 | 222.00 | 437,199 | -0.28(-0.13%) |
Sep 21, 2018 | 223.76 | 227.15 | 221.90 | 222.28 | 1,059,000 | +0.10(+0.05%) |
Sep 20, 2018 | 220.47 | 222.40 | 220.11 | 222.18 | 347,046 | +2.25(+1.02%) |
Sep 19, 2018 | 221.20 | 221.20 | 219.33 | 219.93 | 270,267 | -1.08(-0.49%) |
Sep 18, 2018 | 218.05 | 222.03 | 217.49 | 221.01 | 329,806 | +2.26(+1.03%) |
Sep 17, 2018 | 221.20 | 221.20 | 218.55 | 218.75 | 313,827 | -2.33(-1.05%) |
Sep 14, 2018 | 221.93 | 222.79 | 219.05 | 221.08 | 324,200 | -0.56(-0.25%) |
Sep 13, 2018 | 221.00 | 222.50 | 220.87 | 221.64 | 493,426 | +0.63(+0.29%) |
Sep 12, 2018 | 217.34 | 221.58 | 217.23 | 221.01 | 407,663 | +3.80(+1.75%) |
Sep 11, 2018 | 216.45 | 218.21 | 215.97 | 217.21 | 406,849 | -0.40(-0.18%) |
Sep 10, 2018 | 215.86 | 218.05 | 215.22 | 217.61 | 349,090 | +2.75(+1.28%) |
Sep 07, 2018 | 215.10 | 216.51 | 213.26 | 214.86 | 379,100 | -1.32(-0.61%) |
Sep 06, 2018 | 215.06 | 217.16 | 214.83 | 216.18 | 513,895 | +1.35(+0.63%) |
Sep 05, 2018 | 215.20 | 215.87 | 211.90 | 214.83 | 438,266 | -0.48(-0.22%) |
Sep 04, 2018 | 214.05 | 215.53 | 213.02 | 215.31 | 595,177 | +1.57(+0.73%) |
Aug 31, 2018 | 213.74 | 213.74 | 213.74 | 0 | -0.57(-0.27%) | |
Aug 30, 2018 | 216.60 | 216.60 | 214.24 | 214.31 | 436,020 | -2.22(-1.03%) |
Aug 29, 2018 | 216.19 | 217.08 | 214.77 | 216.53 | 438,421 | -0.07(-0.03%) |
Aug 28, 2018 | 219.94 | 220.61 | 216.40 | 216.60 | 354,193 | -2.82(-1.29%) |
Aug 27, 2018 | 219.25 | 221.06 | 219.22 | 219.42 | 452,470 | +1.33(+0.61%) |
Aug 24, 2018 | 216.13 | 218.40 | 216.12 | 218.09 | 297,700 | +1.98(+0.92%) |
Aug 23, 2018 | 217.69 | 219.06 | 215.70 | 216.11 | 405,650 | -1.46(-0.67%) |
Aug 22, 2018 | 215.32 | 217.96 | 215.32 | 217.57 | 315,731 | +1.56(+0.72%) |
Aug 21, 2018 | 216.07 | 217.18 | 215.59 | 216.01 | 351,406 | +0.86(+0.40%) |
Aug 20, 2018 | 215.02 | 215.91 | 213.37 | 215.15 | 288,881 | +0.96(+0.45%) |
Aug 17, 2018 | 214.47 | 215.28 | 212.85 | 214.19 | 380,200 | +0.14(+0.07%) |
Aug 16, 2018 | 213.63 | 215.04 | 212.09 | 214.05 | 505,877 | +1.43(+0.67%) |
Aug 15, 2018 | 214.27 | 215.38 | 211.39 | 212.62 | 522,958 | -2.58(-1.20%) |
Aug 14, 2018 | 215.98 | 216.44 | 214.43 | 215.20 | 379,410 | +0.38(+0.18%) |
Aug 13, 2018 | 217.23 | 218.84 | 214.70 | 214.82 | 471,470 | -2.71(-1.25%) |
Aug 10, 2018 | 215.00 | 218.55 | 215.00 | 217.53 | 450,200 | +1.63(+0.75%) |
Aug 09, 2018 | 217.72 | 219.02 | 215.73 | 215.90 | 584,951 | -1.82(-0.84%) |
Aug 08, 2018 | 217.66 | 218.46 | 216.06 | 217.72 | 371,085 | +0.16(+0.07%) |
Aug 07, 2018 | 217.60 | 218.68 | 216.46 | 217.56 | 454,991 | +0.71(+0.33%) |
Aug 06, 2018 | 215.02 | 217.70 | 213.80 | 216.85 | 559,706 | +0.79(+0.37%) |
Aug 03, 2018 | 219.35 | 221.92 | 210.64 | 216.06 | 1,681,600 | -5.51(-2.49%) |
Aug 02, 2018 | 217.73 | 222.84 | 215.55 | 221.57 | 1,185,423 | +3.34(+1.53%) |
Aug 01, 2018 | 216.12 | 218.86 | 214.78 | 218.23 | 860,027 | +1.23(+0.57%) |
Jul 31, 2018 | 217.51 | 220.98 | 215.45 | 217.00 | 698,058 | +0.25(+0.12%) |
Jul 30, 2018 | 220.09 | 220.84 | 214.82 | 216.75 | 764,049 | -4.07(-1.84%) |
Jul 27, 2018 | 224.06 | 224.52 | 219.30 | 220.82 | 599,500 | -3.09(-1.38%) |
Jul 26, 2018 | 225.39 | 225.39 | 223.24 | 223.91 | 653,949 | -1.64(-0.73%) |
Jul 25, 2018 | 220.67 | 225.92 | 219.52 | 225.55 | 765,894 | +4.04(+1.82%) |
Jul 24, 2018 | 220.01 | 221.58 | 218.89 | 221.51 | 744,688 | +2.22(+1.01%) |
Jul 23, 2018 | 219.41 | 219.50 | 217.31 | 219.29 | 741,225 | +0.20(+0.09%) |
Jul 20, 2018 | 219.25 | 219.25 | 218.58 | 219.09 | 607,471 | +1.09(+0.50%) |
Jul 19, 2018 | 218.08 | 219.16 | 217.19 | 218.00 | 450,121 | +0.11(+0.05%) |
Jul 18, 2018 | 216.91 | 218.15 | 215.23 | 217.89 | 860,489 | +1.67(+0.77%) |
Jul 17, 2018 | 215.37 | 217.13 | 214.27 | 216.22 | 1,355,695 | +0.04(+0.02%) |
Jul 16, 2018 | 220.50 | 220.99 | 215.97 | 216.18 | 622,292 | -4.05(-1.84%) |
Jul 13, 2018 | 220.51 | 221.09 | 218.03 | 220.23 | 647,607 | -0.27(-0.12%) |
Jul 12, 2018 | 220.89 | 221.41 | 219.68 | 220.50 | 934,355 | +1.27(+0.58%) |
Jul 11, 2018 | 218.74 | 219.69 | 218.29 | 219.23 | 476,118 | -0.20(-0.09%) |
Jul 10, 2018 | 220.72 | 220.72 | 218.66 | 219.43 | 563,794 | +0.89(+0.41%) |
Jul 09, 2018 | 216.57 | 219.19 | 216.57 | 218.54 | 645,492 | +1.75(+0.81%) |
Jul 06, 2018 | 214.28 | 217.95 | 214.08 | 216.79 | 589,681 | +2.62(+1.22%) |
Jul 05, 2018 | 214.64 | 215.41 | 212.27 | 214.17 | 783,122 | -0.03(-0.01%) |
Jul 03, 2018 | 214.20 | 214.20 | 214.20 | 0 | +1.64(+0.77%) |