Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 239.20 | 241.00 | 238.00 | 241.00 | 900 | +1.00(+0.42%) |
Sep 27, 2018 | 245.00 | 245.00 | 240.00 | 240.00 | 2,042 | -1.00(-0.41%) |
Sep 26, 2018 | 241.00 | 241.00 | 241.00 | 241.00 | 494 | +0.90(+0.37%) |
Sep 25, 2018 | 240.10 | 240.10 | 240.10 | 240.10 | 319 | +1.83(+0.77%) |
Sep 24, 2018 | 241.00 | 241.00 | 235.99 | 238.27 | 3,095 | -2.37(-0.98%) |
Sep 21, 2018 | 237.00 | 243.31 | 235.01 | 240.64 | 5,700 | +5.14(+2.18%) |
Sep 20, 2018 | 235.50 | 235.50 | 235.50 | 235.50 | 680 | +0.46(+0.20%) |
Sep 19, 2018 | 236.16 | 236.16 | 235.04 | 235.04 | 558 | -2.46(-1.04%) |
Sep 18, 2018 | 238.00 | 238.00 | 237.50 | 237.50 | 1,123 | +2.02(+0.86%) |
Sep 17, 2018 | 236.15 | 236.51 | 234.00 | 235.48 | 2,583 | +3.48(+1.50%) |
Sep 14, 2018 | 232.00 | 232.00 | 232.00 | 232.00 | 100 | -0.62(-0.27%) |
Sep 13, 2018 | 232.62 | 232.62 | 232.62 | 70 | +0.00(+0.00%) | |
Sep 12, 2018 | 232.62 | 232.62 | 232.62 | 232.62 | 406 | -1.40(-0.60%) |
Sep 11, 2018 | 234.02 | 234.02 | 234.02 | 300 | +0.00(+0.00%) | |
Sep 10, 2018 | 234.02 | 234.02 | 234.02 | 234.02 | 230 | -3.58(-1.51%) |
Sep 07, 2018 | 237.60 | 237.60 | 237.60 | 237.60 | 200 | +0.00(+0.00%) |
Sep 06, 2018 | 198 | +0.00(+0.00%) | ||||
Sep 05, 2018 | 240.00 | 240.00 | 236.98 | 237.00 | 1,333 | -1.00(-0.42%) |
Sep 04, 2018 | 238.00 | 238.00 | 238.00 | 238.00 | 416 | -0.45(-0.19%) |
Aug 31, 2018 | 238.45 | 238.45 | 238.45 | 0 | +3.45(+1.47%) | |
Aug 30, 2018 | 235.58 | 235.58 | 235.00 | 235.00 | 1,197 | -3.00(-1.26%) |
Aug 29, 2018 | 238.00 | 238.00 | 238.00 | 216 | +0.00(+0.00%) | |
Aug 28, 2018 | 238.00 | 238.00 | 238.00 | 238.00 | 436 | +3.85(+1.64%) |
Aug 27, 2018 | 234.15 | 234.15 | 234.15 | 234.15 | 456 | -5.05(-2.11%) |
Aug 24, 2018 | 234.50 | 242.00 | 234.40 | 239.20 | 3,000 | +6.34(+2.72%) |
Aug 23, 2018 | 232.10 | 232.86 | 232.10 | 232.86 | 585 | +0.86(+0.37%) |
Aug 22, 2018 | 230.80 | 232.00 | 230.80 | 232.00 | 634 | +0.30(+0.13%) |
Aug 21, 2018 | 231.70 | 231.70 | 231.70 | 231.70 | 316 | -2.63(-1.12%) |
Aug 20, 2018 | 234.85 | 234.85 | 232.88 | 234.33 | 615 | +3.48(+1.51%) |
Aug 17, 2018 | 231.88 | 231.88 | 230.85 | 230.85 | 700 | -1.94(-0.83%) |
Aug 16, 2018 | 232.79 | 232.79 | 232.79 | 232.79 | 457 | -1.09(-0.47%) |
Aug 15, 2018 | 233.88 | 233.88 | 233.88 | 523 | +0.00(+0.00%) | |
Aug 14, 2018 | 233.88 | 233.88 | 233.88 | 233.88 | 401 | +3.07(+1.33%) |
Aug 13, 2018 | 229.70 | 230.81 | 229.70 | 230.81 | 760 | -1.88(-0.81%) |
Aug 10, 2018 | 232.01 | 232.69 | 230.50 | 232.69 | 600 | +0.09(+0.04%) |
Aug 09, 2018 | 236.75 | 237.11 | 232.60 | 232.60 | 1,282 | -7.40(-3.08%) |
Aug 08, 2018 | 242.31 | 246.75 | 239.99 | 240.00 | 3,698 | +1.00(+0.42%) |
Aug 07, 2018 | 235.00 | 242.00 | 235.00 | 239.00 | 2,313 | +5.00(+2.14%) |
Aug 06, 2018 | 237.09 | 237.09 | 234.00 | 234.00 | 1,345 | -4.00(-1.68%) |
Aug 03, 2018 | 238.00 | 238.00 | 238.00 | 599 | +0.00(+0.00%) | |
Aug 02, 2018 | 238.00 | 238.00 | 238.00 | 238.00 | 953 | +0.00(+0.00%) |
Aug 01, 2018 | 236.00 | 243.00 | 235.50 | 238.00 | 7,319 | +3.22(+1.37%) |
Jul 31, 2018 | 232.00 | 234.78 | 231.00 | 234.78 | 2,875 | +2.38(+1.02%) |
Jul 30, 2018 | 230.60 | 232.40 | 230.60 | 232.40 | 349 | +1.18(+0.51%) |
Jul 27, 2018 | 231.22 | 231.22 | 231.22 | 231.22 | 500 | +0.60(+0.26%) |
Jul 26, 2018 | 230.62 | 230.62 | 230.62 | 230.62 | 273 | -3.87(-1.65%) |
Jul 24, 2018 | 234.49 | 234.49 | 234.49 | 190 | +1.50(+0.64%) | |
Jul 23, 2018 | 232.99 | 232.99 | 232.99 | 232.99 | 426 | +2.99(+1.30%) |
Jul 20, 2018 | 231.89 | 231.89 | 230.00 | 230.00 | 669 | -1.51(-0.65%) |
Jul 19, 2018 | 230.30 | 231.51 | 230.30 | 231.51 | 580 | -1.49(-0.64%) |
Jul 16, 2018 | 233.00 | 233.00 | 233.00 | 194 | +2.40(+1.04%) | |
Jul 12, 2018 | 230.60 | 230.60 | 230.60 | 144 | -8.61(-3.60%) | |
Jul 11, 2018 | 236.00 | 239.21 | 236.00 | 239.21 | 586 | +3.20(+1.36%) |
Jul 10, 2018 | 239.20 | 239.20 | 236.00 | 236.01 | 1,129 | -5.44(-2.25%) |
Jul 09, 2018 | 230.00 | 241.45 | 229.94 | 241.45 | 3,987 | +9.96(+4.30%) |
Jul 06, 2018 | 235.00 | 235.00 | 226.24 | 231.49 | 1,660 | -8.01(-3.34%) |
Jul 05, 2018 | 240.00 | 243.97 | 235.00 | 239.50 | 2,804 | +5.53(+2.36%) |