Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 219.04 | 220.19 | 216.84 | 219.83 | 2,012,899 | +0.08(+0.04%) |
Sep 27, 2018 | 220.43 | 221.10 | 218.43 | 219.75 | 1,557,980 | -0.37(-0.17%) |
Sep 26, 2018 | 218.72 | 222.02 | 218.11 | 220.12 | 2,487,373 | +1.74(+0.80%) |
Sep 25, 2018 | 223.06 | 223.24 | 218.01 | 218.38 | 3,198,874 | -4.24(-1.90%) |
Sep 24, 2018 | 225.08 | 225.61 | 221.51 | 222.62 | 1,880,269 | -3.18(-1.41%) |
Sep 21, 2018 | 227.54 | 229.11 | 225.35 | 225.79 | 2,617,853 | +0.47(+0.21%) |
Sep 20, 2018 | 223.36 | 226.02 | 222.90 | 225.33 | 2,606,292 | +3.59(+1.62%) |
Sep 19, 2018 | 220.30 | 222.31 | 217.87 | 221.74 | 3,601,974 | +1.19(+0.54%) |
Sep 18, 2018 | 228.00 | 228.24 | 220.22 | 220.55 | 7,601,032 | -12.92(-5.53%) |
Sep 17, 2018 | 234.88 | 236.69 | 231.59 | 233.47 | 2,435,533 | +0.27(+0.11%) |
Sep 14, 2018 | 231.34 | 234.55 | 231.26 | 233.21 | 1,372,675 | +2.07(+0.90%) |
Sep 13, 2018 | 232.33 | 234.93 | 230.78 | 231.13 | 1,876,763 | +0.17(+0.08%) |
Sep 12, 2018 | 227.66 | 232.14 | 226.95 | 230.96 | 1,706,704 | +3.31(+1.45%) |
Sep 11, 2018 | 227.23 | 228.37 | 225.78 | 227.66 | 1,261,338 | -0.08(-0.04%) |
Sep 10, 2018 | 224.66 | 229.13 | 224.16 | 227.74 | 1,347,128 | +3.18(+1.41%) |
Sep 07, 2018 | 223.68 | 226.72 | 222.81 | 224.56 | 1,333,243 | +0.39(+0.17%) |
Sep 06, 2018 | 222.30 | 225.03 | 221.31 | 224.17 | 1,174,481 | +1.30(+0.58%) |
Sep 05, 2018 | 219.50 | 223.26 | 218.88 | 222.87 | 2,074,836 | +3.16(+1.44%) |
Sep 04, 2018 | 222.08 | 222.11 | 219.29 | 219.71 | 2,077,168 | -2.42(-1.09%) |
Aug 31, 2018 | 222.13 | 222.13 | 222.13 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.32 | 225.75 | 223.86 | 224.67 | 1,286,469 | -0.78(-0.35%) |
Aug 29, 2018 | 225.93 | 226.16 | 224.72 | 225.45 | 1,078,136 | -0.03(-0.01%) |
Aug 28, 2018 | 227.15 | 227.34 | 225.14 | 225.48 | 942,210 | -1.16(-0.51%) |
Aug 27, 2018 | 224.31 | 227.49 | 224.31 | 226.64 | 1,813,061 | +3.53(+1.58%) |
Aug 24, 2018 | 223.69 | 224.06 | 222.61 | 223.10 | 1,170,829 | +0.50(+0.22%) |
Aug 23, 2018 | 224.78 | 225.51 | 222.00 | 222.60 | 1,323,773 | -2.25(-1.00%) |
Aug 22, 2018 | 227.76 | 228.33 | 224.54 | 224.85 | 1,282,934 | -3.80(-1.66%) |
Aug 21, 2018 | 226.54 | 229.72 | 226.54 | 228.65 | 1,387,636 | +2.11(+0.93%) |
Aug 20, 2018 | 225.22 | 227.56 | 225.22 | 226.54 | 1,132,667 | +1.68(+0.75%) |
Aug 17, 2018 | 224.03 | 225.32 | 223.52 | 224.85 | 882,651 | +0.63(+0.28%) |
Aug 16, 2018 | 223.10 | 226.42 | 222.63 | 224.22 | 1,131,405 | +2.52(+1.14%) |
Aug 15, 2018 | 221.33 | 222.20 | 218.44 | 221.70 | 1,005,268 | -0.20(-0.09%) |
Aug 14, 2018 | 219.94 | 224.04 | 219.94 | 221.90 | 1,140,876 | +2.47(+1.12%) |
Aug 13, 2018 | 220.35 | 220.96 | 218.68 | 219.43 | 988,561 | -0.70(-0.32%) |
Aug 10, 2018 | 222.35 | 222.35 | 218.84 | 220.13 | 1,628,683 | -2.77(-1.24%) |
Aug 09, 2018 | 224.00 | 224.97 | 222.89 | 222.90 | 1,225,190 | -0.63(-0.28%) |
Aug 08, 2018 | 225.63 | 226.07 | 223.44 | 223.53 | 975,995 | -2.15(-0.95%) |
Aug 07, 2018 | 223.86 | 227.36 | 222.80 | 225.68 | 1,257,145 | +2.48(+1.11%) |
Aug 06, 2018 | 220.68 | 223.57 | 220.68 | 223.20 | 1,328,604 | +1.65(+0.74%) |
Aug 03, 2018 | 219.11 | 222.24 | 218.71 | 221.56 | 1,056,832 | +2.00(+0.91%) |
Aug 02, 2018 | 218.53 | 220.28 | 217.42 | 219.55 | 1,131,225 | +0.02(+0.01%) |
Aug 01, 2018 | 223.72 | 223.72 | 219.15 | 219.53 | 1,204,421 | -4.34(-1.94%) |
Jul 31, 2018 | 220.83 | 226.38 | 220.75 | 223.88 | 2,071,844 | +4.94(+2.26%) |
Jul 30, 2018 | 219.23 | 222.49 | 218.55 | 218.93 | 1,331,966 | -0.36(-0.17%) |
Jul 27, 2018 | 220.34 | 222.29 | 218.60 | 219.30 | 1,339,408 | -0.36(-0.17%) |
Jul 26, 2018 | 219.62 | 221.28 | 218.24 | 219.66 | 1,653,861 | +0.91(+0.42%) |
Jul 25, 2018 | 215.97 | 219.03 | 215.29 | 218.75 | 2,109,024 | +3.11(+1.44%) |
Jul 24, 2018 | 216.43 | 218.81 | 215.16 | 215.65 | 2,117,592 | +0.39(+0.18%) |
Jul 23, 2018 | 213.85 | 215.68 | 213.29 | 215.25 | 1,325,729 | +1.34(+0.63%) |
Jul 20, 2018 | 214.39 | 214.92 | 212.64 | 213.92 | 1,895,504 | -1.47(-0.68%) |
Jul 19, 2018 | 214.09 | 216.12 | 213.07 | 215.39 | 1,702,034 | +0.33(+0.15%) |
Jul 18, 2018 | 210.88 | 215.66 | 210.59 | 215.06 | 2,074,293 | +4.59(+2.18%) |
Jul 17, 2018 | 209.18 | 210.74 | 208.94 | 210.47 | 1,978,160 | +0.88(+0.42%) |
Jul 16, 2018 | 211.54 | 213.04 | 208.56 | 209.59 | 2,126,295 | -3.25(-1.53%) |
Jul 13, 2018 | 211.25 | 213.88 | 211.07 | 212.84 | 1,080,073 | +0.97(+0.46%) |
Jul 12, 2018 | 211.05 | 212.84 | 209.07 | 211.88 | 1,464,144 | +2.25(+1.07%) |
Jul 11, 2018 | 212.38 | 212.59 | 209.07 | 209.63 | 1,531,295 | -4.95(-2.31%) |
Jul 10, 2018 | 214.34 | 215.98 | 213.36 | 214.58 | 1,310,185 | +0.66(+0.31%) |
Jul 09, 2018 | 208.71 | 214.40 | 208.50 | 213.93 | 1,904,227 | +6.07(+2.92%) |
Jul 06, 2018 | 208.13 | 208.78 | 205.19 | 207.85 | 1,740,540 | -0.28(-0.14%) |
Jul 05, 2018 | 207.91 | 208.63 | 205.34 | 208.13 | 1,780,559 | +0.88(+0.43%) |
Jul 03, 2018 | 207.25 | 207.25 | 207.25 | 0 | -1.62(-0.78%) |