Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 214.29 | 215.07 | 203.44 | 210.03 | 107,886 | -2.71(-1.28%) |
Sep 27, 2018 | 210.03 | 215.84 | 210.03 | 212.74 | 59,347 | -5.04(-2.31%) |
Sep 26, 2018 | 211.58 | 218.55 | 208.09 | 217.78 | 97,045 | +11.24(+5.44%) |
Sep 25, 2018 | 204.99 | 206.93 | 199.57 | 206.54 | 116,670 | -3.25(-1.55%) |
Sep 24, 2018 | 213.27 | 217.14 | 206.32 | 209.79 | 123,824 | -15.07(-6.70%) |
Sep 21, 2018 | 227.18 | 231.04 | 221.39 | 224.86 | 115,145 | -6.18(-2.68%) |
Sep 20, 2018 | 226.02 | 232.42 | 222.42 | 231.04 | 95,132 | +2.32(+1.01%) |
Sep 19, 2018 | 237.23 | 237.62 | 226.02 | 228.73 | 94,662 | -7.34(-3.11%) |
Sep 18, 2018 | 240.70 | 240.70 | 230.66 | 236.07 | 119,566 | -10.43(-4.23%) |
Sep 17, 2018 | 243.02 | 248.43 | 239.35 | 246.50 | 47,961 | +1.16(+0.47%) |
Sep 14, 2018 | 248.82 | 249.20 | 238.77 | 245.34 | 83,985 | -3.09(-1.24%) |
Sep 13, 2018 | 248.04 | 257.32 | 244.37 | 248.43 | 92,920 | +3.86(+1.58%) |
Sep 12, 2018 | 245.73 | 249.98 | 237.23 | 244.57 | 95,606 | -9.27(-3.65%) |
Sep 11, 2018 | 271.23 | 275.48 | 249.59 | 253.84 | 87,212 | -15.84(-5.87%) |
Sep 10, 2018 | 266.59 | 272.39 | 262.34 | 269.68 | 59,651 | -1.55(-0.57%) |
Sep 07, 2018 | 270.84 | 281.66 | 267.94 | 271.23 | 103,625 | +7.34(+2.78%) |
Sep 06, 2018 | 243.41 | 267.36 | 242.64 | 263.89 | 106,023 | +21.64(+8.93%) |
Sep 05, 2018 | 241.86 | 253.45 | 239.54 | 242.25 | 113,436 | +5.02(+2.12%) |
Sep 04, 2018 | 224.86 | 240.32 | 222.93 | 237.23 | 109,019 | +7.73(+3.37%) |
Aug 31, 2018 | 229.50 | 229.50 | 229.50 | 0 | +4.25(+1.89%) | |
Aug 30, 2018 | 227.57 | 233.75 | 224.09 | 225.25 | 112,757 | -3.48(-1.52%) |
Aug 29, 2018 | 232.98 | 239.16 | 225.64 | 228.73 | 134,097 | -10.04(-4.21%) |
Aug 28, 2018 | 232.20 | 243.02 | 229.11 | 238.77 | 99,774 | +6.18(+2.66%) |
Aug 27, 2018 | 232.20 | 235.29 | 227.57 | 232.59 | 74,161 | -3.09(-1.31%) |
Aug 24, 2018 | 234.91 | 238.00 | 228.73 | 235.68 | 83,307 | -7.73(-3.17%) |
Aug 23, 2018 | 246.11 | 250.36 | 241.86 | 243.41 | 75,063 | +2.32(+0.96%) |
Aug 22, 2018 | 246.50 | 248.82 | 238.77 | 241.09 | 116,759 | -15.07(-5.88%) |
Aug 21, 2018 | 263.89 | 264.27 | 249.98 | 256.16 | 112,337 | -16.23(-5.96%) |
Aug 20, 2018 | 282.05 | 283.20 | 268.91 | 272.39 | 81,779 | -7.34(-2.62%) |
Aug 17, 2018 | 280.11 | 284.44 | 274.51 | 279.73 | 76,107 | -4.64(-1.63%) |
Aug 16, 2018 | 286.68 | 290.55 | 278.57 | 284.36 | 70,673 | -7.73(-2.65%) |
Aug 15, 2018 | 266.59 | 299.43 | 265.24 | 292.09 | 182,648 | +35.16(+13.68%) |
Aug 14, 2018 | 254.23 | 263.69 | 251.52 | 256.93 | 71,190 | -6.96(-2.64%) |
Aug 13, 2018 | 249.59 | 264.66 | 244.95 | 263.89 | 98,724 | +17.77(+7.22%) |
Aug 10, 2018 | 251.52 | 256.55 | 244.57 | 246.11 | 88,460 | -6.18(-2.45%) |
Aug 09, 2018 | 245.73 | 254.61 | 243.79 | 252.29 | 63,552 | +6.18(+2.51%) |
Aug 08, 2018 | 241.86 | 252.29 | 239.93 | 246.11 | 149,559 | +10.82(+4.60%) |
Aug 07, 2018 | 227.95 | 235.68 | 226.02 | 235.29 | 103,601 | -0.77(-0.33%) |
Aug 06, 2018 | 236.45 | 242.82 | 229.50 | 236.07 | 113,176 | -5.79(-2.40%) |
Aug 03, 2018 | 233.75 | 246.89 | 232.20 | 241.86 | 102,036 | +8.89(+3.81%) |
Aug 02, 2018 | 240.70 | 246.89 | 231.65 | 232.98 | 108,847 | -3.09(-1.31%) |
Aug 01, 2018 | 231.43 | 244.18 | 231.43 | 236.07 | 200,210 | +11.21(+4.98%) |
Jul 31, 2018 | 227.18 | 234.52 | 221.77 | 224.86 | 175,675 | +0.00(+0.00%) |
Jul 30, 2018 | 228.34 | 229.89 | 221.39 | 224.86 | 155,216 | -12.75(-5.37%) |
Jul 27, 2018 | 226.79 | 239.54 | 222.54 | 237.61 | 147,571 | +13.91(+6.22%) |
Jul 26, 2018 | 226.79 | 228.34 | 219.26 | 223.70 | 125,332 | -2.70(-1.19%) |
Jul 25, 2018 | 229.50 | 236.07 | 225.64 | 226.41 | 133,444 | -5.41(-2.33%) |
Jul 24, 2018 | 234.52 | 235.29 | 222.58 | 231.82 | 163,302 | -5.41(-2.28%) |
Jul 23, 2018 | 230.66 | 239.16 | 229.50 | 237.23 | 90,307 | +2.71(+1.15%) |
Jul 20, 2018 | 228.34 | 239.93 | 228.34 | 234.52 | 107,168 | +3.48(+1.50%) |
Jul 19, 2018 | 238.00 | 238.77 | 228.34 | 231.04 | 118,669 | -4.25(-1.81%) |
Jul 18, 2018 | 241.09 | 253.07 | 232.78 | 235.29 | 182,613 | -1.93(-0.81%) |
Jul 17, 2018 | 241.09 | 245.34 | 231.43 | 237.23 | 121,245 | +0.00(+0.00%) |
Jul 16, 2018 | 234.14 | 246.89 | 227.57 | 237.23 | 178,549 | +13.52(+6.05%) |
Jul 13, 2018 | 224.86 | 226.02 | 214.71 | 223.70 | 116,515 | -1.16(-0.52%) |
Jul 12, 2018 | 218.29 | 231.82 | 216.75 | 224.86 | 180,439 | +3.09(+1.39%) |
Jul 11, 2018 | 212.11 | 227.57 | 204.00 | 221.77 | 314,667 | +16.23(+7.89%) |
Jul 10, 2018 | 199.36 | 208.94 | 192.02 | 205.54 | 185,566 | +0.77(+0.38%) |
Jul 09, 2018 | 218.68 | 219.07 | 204.00 | 204.77 | 242,753 | -17.39(-7.83%) |
Jul 06, 2018 | 238.77 | 240.92 | 220.23 | 222.16 | 222,752 | -12.36(-5.27%) |
Jul 05, 2018 | 229.11 | 239.93 | 226.02 | 234.52 | 129,998 | +1.16(+0.50%) |
Jul 03, 2018 | 233.36 | 233.36 | 233.36 | 0 | -8.11(-3.36%) |