Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 249.23 | 249.23 | 246.17 | 247.09 | 323 | +1.84(+0.75%) |
Sep 27, 2018 | 244.64 | 245.25 | 244.64 | 245.25 | 35 | -2.62(-1.06%) |
Sep 26, 2018 | 242.63 | 247.88 | 241.39 | 247.88 | 66 | +6.91(+2.87%) |
Sep 25, 2018 | 240.97 | 240.97 | 240.97 | 240.97 | 0 | +0.00(+0.00%) |
Sep 24, 2018 | 239.14 | 240.97 | 239.14 | 240.97 | 153 | +5.50(+2.34%) |
Sep 21, 2018 | 235.47 | 235.47 | 235.47 | 235.47 | 3 | +0.00(+0.00%) |
Sep 20, 2018 | 235.77 | 236.38 | 235.47 | 235.47 | 44 | -4.59(-1.91%) |
Sep 19, 2018 | 240.05 | 240.05 | 1 | +0.00(+0.00%) | ||
Sep 18, 2018 | 240.05 | 240.05 | 240.05 | 240.05 | 12 | +4.89(+2.08%) |
Sep 17, 2018 | 235.16 | 235.16 | 235.16 | 235.16 | 0 | +0.00(+0.00%) |
Sep 14, 2018 | 238.22 | 238.22 | 234.55 | 235.16 | 75 | -5.15(-2.14%) |
Sep 13, 2018 | 240.31 | 240.31 | 2 | +0.00(+0.00%) | ||
Sep 12, 2018 | 240.31 | 240.31 | 240.31 | 240.31 | 34 | +0.87(+0.36%) |
Sep 11, 2018 | 241.15 | 241.15 | 239.44 | 239.44 | 77 | -0.61(-0.25%) |
Sep 10, 2018 | 238.83 | 240.05 | 237.91 | 240.05 | 36 | +2.75(+1.16%) |
Sep 07, 2018 | 237.30 | 237.30 | 237.30 | 237.30 | 3 | +0.00(+0.00%) |
Sep 06, 2018 | 237.30 | 237.30 | 1 | +0.00(+0.00%) | ||
Sep 05, 2018 | 238.53 | 238.53 | 237.30 | 237.30 | 92 | -0.31(-0.13%) |
Sep 04, 2018 | 235.47 | 238.83 | 234.86 | 237.61 | 37 | +2.26(+0.96%) |
Aug 31, 2018 | 235.34 | 235.34 | 235.34 | 0 | +0.79(+0.34%) | |
Aug 30, 2018 | 234.55 | 234.55 | 234.55 | 234.55 | 22 | -1.83(-0.77%) |
Aug 29, 2018 | 236.38 | 236.38 | 236.38 | 236.38 | 3 | +0.00(+0.00%) |
Aug 28, 2018 | 235.84 | 236.38 | 235.84 | 236.38 | 118 | +1.22(+0.52%) |
Aug 27, 2018 | 234.18 | 235.16 | 234.18 | 235.16 | 39 | -4.59(-1.91%) |
Aug 24, 2018 | 239.75 | 239.75 | 239.44 | 239.75 | 68 | +0.30(+0.13%) |
Aug 23, 2018 | 239.44 | 239.44 | 239.44 | 239.44 | 0 | +0.00(+0.00%) |
Aug 22, 2018 | 240.36 | 240.36 | 239.44 | 239.44 | 52 | +0.61(+0.26%) |
Aug 21, 2018 | 243.11 | 243.11 | 238.22 | 238.83 | 429 | -5.51(-2.26%) |
Aug 20, 2018 | 246.58 | 247.70 | 244.34 | 244.34 | 71 | -6.11(-2.44%) |
Aug 17, 2018 | 250.45 | 250.45 | 250.45 | 250.45 | 176 | +2.14(+0.86%) |
Aug 16, 2018 | 250.76 | 250.76 | 248.31 | 248.31 | 36 | -1.74(-0.69%) |
Aug 15, 2018 | 250.05 | 250.05 | 250.05 | 250.05 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 249.23 | 250.45 | 249.23 | 250.05 | 196 | +1.27(+0.51%) |
Aug 13, 2018 | 248.78 | 248.78 | 248.78 | 248.78 | 1 | +0.01(+0.00%) |
Aug 10, 2018 | 248.77 | 248.77 | 248.77 | 248.77 | 3 | -0.01(-0.00%) |
Aug 09, 2018 | 248.78 | 248.78 | 248.78 | 248.78 | 13 | +0.47(+0.19%) |
Aug 08, 2018 | 248.31 | 248.31 | 248.31 | 248.31 | 3 | +2.01(+0.82%) |
Aug 07, 2018 | 245.56 | 246.29 | 245.56 | 246.29 | 134 | -3.85(-1.54%) |
Aug 06, 2018 | 250.76 | 250.85 | 249.29 | 250.15 | 117 | -3.06(-1.21%) |
Aug 03, 2018 | 253.51 | 253.51 | 251.68 | 253.20 | 19 | -9.60(-3.65%) |
Aug 02, 2018 | 265.74 | 265.74 | 262.38 | 262.81 | 119 | -1.71(-0.65%) |
Aug 01, 2018 | 259.33 | 264.52 | 259.33 | 264.52 | 69 | +10.70(+4.22%) |
Jul 31, 2018 | 253.81 | 253.81 | 0 | +0.00(+0.00%) | ||
Jul 30, 2018 | 253.81 | 253.81 | 253.81 | 253.81 | 1 | +0.00(+0.00%) |
Jul 27, 2018 | 253.81 | 253.81 | 253.81 | 253.81 | 3 | +0.00(+0.00%) |
Jul 26, 2018 | 253.81 | 253.81 | 253.81 | 0 | -6.78(-2.60%) | |
Jul 25, 2018 | 260.54 | 260.60 | 260.54 | 260.60 | 78 | -1.35(-0.52%) |
Jul 24, 2018 | 261.95 | 261.95 | 261.95 | 261.95 | 39 | +10.89(+4.34%) |
Jul 20, 2018 | 251.06 | 251.06 | 251.06 | 0 | +1.80(+0.72%) | |
Jul 19, 2018 | 254.43 | 254.43 | 249.23 | 249.26 | 46 | -3.64(-1.44%) |
Jul 18, 2018 | 256.87 | 256.87 | 252.59 | 252.90 | 87 | -6.12(-2.36%) |
Jul 16, 2018 | 259.01 | 259.01 | 259.01 | 0 | +5.95(+2.35%) | |
Jul 13, 2018 | 253.20 | 253.20 | 253.07 | 253.07 | 135 | -0.54(-0.21%) |
Jul 12, 2018 | 253.61 | 253.61 | 253.61 | 253.61 | 39 | +4.99(+2.01%) |
Jul 10, 2018 | 248.62 | 248.62 | 248.62 | 3 | -1.54(-0.62%) | |
Jul 09, 2018 | 250.15 | 250.16 | 250.15 | 250.16 | 12 | -17.42(-6.51%) |
Jul 05, 2018 | 267.58 | 267.58 | 267.58 | 0 | -3.52(-1.30%) | |
Jul 03, 2018 | 271.10 | 271.10 | 271.10 | 0 | -3.38(-1.23%) |