Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 228.39 | 231.60 | 228.39 | 229.93 | 10,899 | +1.22(+0.54%) |
Sep 27, 2018 | 229.59 | 230.10 | 228.70 | 228.70 | 2,351 | -0.43(-0.19%) |
Sep 26, 2018 | 231.97 | 231.97 | 228.51 | 229.13 | 6,490 | -3.17(-1.36%) |
Sep 25, 2018 | 230.28 | 232.46 | 230.01 | 232.30 | 8,095 | +2.04(+0.88%) |
Sep 24, 2018 | 230.67 | 232.54 | 229.37 | 230.26 | 9,330 | -0.85(-0.37%) |
Sep 21, 2018 | 231.72 | 232.50 | 229.74 | 231.12 | 33,594 | -0.50(-0.21%) |
Sep 20, 2018 | 231.60 | 234.42 | 231.50 | 231.61 | 9,324 | +2.95(+1.29%) |
Sep 19, 2018 | 230.13 | 231.41 | 228.66 | 228.66 | 6,478 | -1.27(-0.55%) |
Sep 18, 2018 | 231.76 | 231.76 | 229.93 | 229.93 | 6,021 | -1.47(-0.64%) |
Sep 17, 2018 | 232.07 | 233.53 | 231.40 | 231.40 | 4,134 | -0.49(-0.21%) |
Sep 14, 2018 | 231.80 | 233.32 | 231.57 | 231.89 | 5,524 | +0.42(+0.18%) |
Sep 13, 2018 | 231.78 | 233.49 | 231.29 | 231.47 | 5,805 | -0.87(-0.37%) |
Sep 12, 2018 | 231.43 | 232.34 | 229.49 | 232.34 | 8,149 | +0.58(+0.25%) |
Sep 11, 2018 | 232.94 | 234.01 | 231.76 | 231.76 | 5,808 | -1.92(-0.82%) |
Sep 10, 2018 | 232.50 | 235.09 | 231.78 | 233.68 | 6,438 | +0.07(+0.03%) |
Sep 07, 2018 | 238.03 | 238.44 | 231.38 | 233.61 | 7,913 | -6.73(-2.80%) |
Sep 06, 2018 | 237.72 | 240.34 | 237.72 | 240.34 | 6,020 | +2.83(+1.19%) |
Sep 05, 2018 | 239.11 | 242.10 | 237.51 | 237.51 | 9,969 | -1.59(-0.67%) |
Sep 04, 2018 | 241.78 | 241.78 | 239.10 | 239.10 | 5,712 | -2.63(-1.09%) |
Aug 31, 2018 | 241.74 | 241.74 | 241.74 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 245.72 | 245.72 | 241.74 | 241.74 | 5,239 | -3.78(-1.54%) |
Aug 29, 2018 | 244.12 | 245.51 | 244.12 | 245.51 | 5,254 | +0.69(+0.28%) |
Aug 28, 2018 | 244.58 | 244.82 | 243.01 | 244.82 | 2,729 | +0.05(+0.02%) |
Aug 27, 2018 | 246.02 | 247.66 | 244.46 | 244.77 | 11,256 | -0.36(-0.15%) |
Aug 24, 2018 | 245.80 | 245.80 | 245.13 | 245.13 | 2,687 | -1.59(-0.64%) |
Aug 23, 2018 | 247.92 | 247.92 | 246.72 | 246.72 | 3,798 | -1.09(-0.44%) |
Aug 22, 2018 | 246.41 | 247.81 | 246.41 | 247.81 | 2,724 | +0.90(+0.37%) |
Aug 21, 2018 | 247.81 | 250.33 | 246.84 | 246.91 | 5,395 | -0.70(-0.28%) |
Aug 20, 2018 | 246.61 | 247.61 | 246.61 | 247.61 | 2,833 | -0.13(-0.05%) |
Aug 17, 2018 | 246.53 | 249.03 | 246.53 | 247.75 | 4,031 | +0.29(+0.12%) |
Aug 16, 2018 | 243.50 | 247.46 | 243.50 | 247.46 | 7,644 | +4.35(+1.79%) |
Aug 15, 2018 | 240.53 | 243.11 | 239.44 | 243.10 | 10,550 | +1.59(+0.66%) |
Aug 14, 2018 | 242.41 | 243.25 | 241.52 | 241.52 | 4,810 | +0.00(+0.00%) |
Aug 13, 2018 | 243.78 | 243.78 | 240.85 | 241.52 | 8,010 | -1.73(-0.71%) |
Aug 10, 2018 | 245.35 | 245.35 | 243.24 | 243.24 | 2,090 | -2.52(-1.02%) |
Aug 09, 2018 | 242.86 | 245.76 | 242.86 | 245.76 | 5,545 | +2.37(+0.97%) |
Aug 08, 2018 | 243.63 | 246.20 | 243.40 | 243.40 | 2,603 | -0.15(-0.06%) |
Aug 07, 2018 | 245.96 | 245.96 | 243.55 | 243.55 | 11,321 | -3.52(-1.43%) |
Aug 06, 2018 | 244.10 | 247.11 | 243.43 | 247.07 | 2,193 | +2.57(+1.05%) |
Aug 03, 2018 | 246.94 | 246.98 | 244.46 | 244.50 | 7,316 | -1.61(-0.65%) |
Aug 02, 2018 | 246.13 | 246.14 | 244.34 | 246.11 | 7,797 | +1.62(+0.66%) |
Aug 01, 2018 | 245.44 | 245.44 | 242.70 | 244.49 | 4,998 | -0.64(-0.26%) |
Jul 31, 2018 | 245.38 | 246.47 | 245.13 | 245.13 | 5,229 | +3.61(+1.50%) |
Jul 30, 2018 | 249.11 | 249.11 | 239.12 | 241.52 | 8,131 | -8.14(-3.26%) |
Jul 27, 2018 | 252.20 | 253.38 | 249.51 | 249.66 | 7,556 | -2.43(-0.96%) |
Jul 26, 2018 | 250.52 | 252.09 | 250.52 | 252.09 | 2,653 | +0.64(+0.25%) |
Jul 25, 2018 | 252.71 | 252.71 | 250.77 | 251.46 | 5,590 | -0.72(-0.29%) |
Jul 24, 2018 | 253.78 | 253.78 | 252.18 | 252.18 | 6,557 | -0.97(-0.38%) |
Jul 23, 2018 | 254.98 | 254.98 | 252.14 | 253.15 | 6,054 | -1.59(-0.62%) |
Jul 20, 2018 | 254.65 | 254.74 | 253.03 | 254.74 | 5,543 | +0.60(+0.24%) |
Jul 19, 2018 | 250.44 | 254.74 | 250.44 | 254.14 | 10,139 | +3.43(+1.37%) |
Jul 18, 2018 | 252.56 | 252.56 | 250.32 | 250.70 | 9,045 | -1.87(-0.74%) |
Jul 17, 2018 | 253.80 | 254.08 | 252.38 | 252.57 | 7,331 | -1.20(-0.47%) |
Jul 16, 2018 | 254.24 | 254.24 | 251.43 | 253.77 | 11,856 | -0.23(-0.09%) |
Jul 13, 2018 | 253.50 | 254.00 | 252.43 | 254.00 | 5,144 | +1.05(+0.41%) |
Jul 12, 2018 | 253.48 | 254.34 | 251.84 | 252.95 | 4,777 | -1.55(-0.61%) |
Jul 11, 2018 | 253.35 | 255.08 | 253.35 | 254.50 | 7,514 | +0.09(+0.03%) |
Jul 10, 2018 | 254.98 | 254.98 | 253.42 | 254.41 | 9,755 | -0.19(-0.08%) |
Jul 09, 2018 | 253.88 | 254.61 | 252.99 | 254.61 | 4,405 | -0.03(-0.01%) |
Jul 06, 2018 | 254.94 | 254.94 | 253.62 | 254.64 | 8,406 | +0.45(+0.18%) |
Jul 05, 2018 | 255.85 | 255.85 | 254.14 | 254.19 | 14,818 | -1.56(-0.61%) |
Jul 03, 2018 | 255.75 | 255.75 | 255.75 | 0 | +2.00(+0.79%) |