Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 219.01 | 220.16 | 216.81 | 219.80 | 2,013,180 | +0.08(+0.04%) |
Sep 27, 2018 | 220.40 | 221.07 | 218.40 | 219.72 | 1,558,198 | -0.37(-0.17%) |
Sep 26, 2018 | 218.69 | 221.99 | 218.08 | 220.09 | 2,487,720 | +1.74(+0.80%) |
Sep 25, 2018 | 223.02 | 223.21 | 217.99 | 218.35 | 3,199,321 | -4.24(-1.90%) |
Sep 24, 2018 | 225.05 | 225.58 | 221.48 | 222.59 | 1,880,531 | -3.18(-1.41%) |
Sep 21, 2018 | 227.51 | 229.08 | 225.31 | 225.76 | 2,618,218 | +0.47(+0.21%) |
Sep 20, 2018 | 223.32 | 225.99 | 222.87 | 225.30 | 2,606,655 | +3.59(+1.62%) |
Sep 19, 2018 | 220.27 | 222.28 | 217.84 | 221.71 | 3,602,477 | +1.19(+0.54%) |
Sep 18, 2018 | 227.97 | 228.21 | 220.19 | 220.52 | 7,602,093 | -12.92(-5.53%) |
Sep 17, 2018 | 234.85 | 236.65 | 231.56 | 233.44 | 2,435,873 | +0.26(+0.11%) |
Sep 14, 2018 | 231.31 | 234.52 | 231.23 | 233.17 | 1,372,866 | +2.07(+0.90%) |
Sep 13, 2018 | 232.30 | 234.90 | 230.75 | 231.10 | 1,877,025 | +0.17(+0.07%) |
Sep 12, 2018 | 227.62 | 232.11 | 226.92 | 230.93 | 1,706,942 | +3.31(+1.45%) |
Sep 11, 2018 | 227.19 | 228.34 | 225.75 | 227.62 | 1,261,514 | -0.08(-0.04%) |
Sep 10, 2018 | 224.63 | 229.10 | 224.13 | 227.71 | 1,347,316 | +3.18(+1.41%) |
Sep 07, 2018 | 223.64 | 226.68 | 222.78 | 224.53 | 1,333,429 | +0.39(+0.18%) |
Sep 06, 2018 | 222.27 | 224.99 | 221.28 | 224.14 | 1,174,645 | +1.30(+0.58%) |
Sep 05, 2018 | 219.47 | 223.23 | 218.85 | 222.84 | 2,075,125 | +3.16(+1.44%) |
Sep 04, 2018 | 222.05 | 222.08 | 219.26 | 219.68 | 2,077,458 | -2.42(-1.09%) |
Aug 31, 2018 | 222.10 | 222.10 | 222.10 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.29 | 225.72 | 223.83 | 224.64 | 1,286,649 | -0.78(-0.35%) |
Aug 29, 2018 | 225.90 | 226.13 | 224.69 | 225.42 | 1,078,287 | -0.03(-0.01%) |
Aug 28, 2018 | 227.11 | 227.31 | 225.11 | 225.45 | 942,341 | -1.16(-0.51%) |
Aug 27, 2018 | 224.27 | 227.46 | 224.27 | 226.60 | 1,813,314 | +3.53(+1.58%) |
Aug 24, 2018 | 223.66 | 224.03 | 222.58 | 223.07 | 1,170,992 | +0.50(+0.23%) |
Aug 23, 2018 | 224.75 | 225.48 | 221.97 | 222.57 | 1,323,958 | -2.25(-1.00%) |
Aug 22, 2018 | 227.73 | 228.30 | 224.51 | 224.82 | 1,283,113 | -3.80(-1.66%) |
Aug 21, 2018 | 226.50 | 229.69 | 226.50 | 228.62 | 1,387,829 | +2.11(+0.93%) |
Aug 20, 2018 | 225.18 | 227.53 | 225.18 | 226.50 | 1,132,825 | +1.68(+0.75%) |
Aug 17, 2018 | 224.00 | 225.28 | 223.49 | 224.82 | 882,775 | +0.63(+0.28%) |
Aug 16, 2018 | 223.07 | 226.39 | 222.60 | 224.19 | 1,131,563 | +2.52(+1.14%) |
Aug 15, 2018 | 221.30 | 222.17 | 218.41 | 221.67 | 1,005,409 | -0.20(-0.09%) |
Aug 14, 2018 | 219.91 | 224.01 | 219.91 | 221.87 | 1,141,036 | +2.47(+1.12%) |
Aug 13, 2018 | 220.32 | 220.93 | 218.65 | 219.40 | 988,699 | -0.70(-0.32%) |
Aug 10, 2018 | 222.32 | 222.32 | 218.81 | 220.10 | 1,628,910 | -2.77(-1.24%) |
Aug 09, 2018 | 223.96 | 224.94 | 222.86 | 222.87 | 1,225,361 | -0.63(-0.28%) |
Aug 08, 2018 | 225.60 | 226.04 | 223.41 | 223.50 | 976,131 | -2.15(-0.95%) |
Aug 07, 2018 | 223.83 | 227.32 | 222.77 | 225.65 | 1,257,321 | +2.48(+1.11%) |
Aug 06, 2018 | 220.65 | 223.54 | 220.65 | 223.17 | 1,328,790 | +1.65(+0.74%) |
Aug 03, 2018 | 219.07 | 222.21 | 218.68 | 221.52 | 1,056,979 | +2.00(+0.91%) |
Aug 02, 2018 | 218.50 | 220.25 | 217.39 | 219.52 | 1,131,383 | +0.02(+0.01%) |
Aug 01, 2018 | 223.69 | 223.69 | 219.12 | 219.50 | 1,204,589 | -4.34(-1.94%) |
Jul 31, 2018 | 220.80 | 226.35 | 220.71 | 223.85 | 2,072,133 | +4.94(+2.26%) |
Jul 30, 2018 | 219.20 | 222.46 | 218.52 | 218.90 | 1,332,152 | -0.37(-0.17%) |
Jul 27, 2018 | 220.30 | 222.26 | 218.57 | 219.27 | 1,339,595 | -0.36(-0.17%) |
Jul 26, 2018 | 219.59 | 221.25 | 218.21 | 219.63 | 1,654,092 | +0.91(+0.42%) |
Jul 25, 2018 | 215.93 | 219.00 | 215.26 | 218.72 | 2,109,318 | +3.10(+1.44%) |
Jul 24, 2018 | 216.40 | 218.78 | 215.13 | 215.62 | 2,117,888 | +0.39(+0.18%) |
Jul 23, 2018 | 213.82 | 215.65 | 213.26 | 215.22 | 1,325,914 | +1.34(+0.63%) |
Jul 20, 2018 | 214.36 | 214.89 | 212.61 | 213.89 | 1,895,768 | -1.47(-0.68%) |
Jul 19, 2018 | 214.06 | 216.09 | 213.04 | 215.36 | 1,702,272 | +0.33(+0.15%) |
Jul 18, 2018 | 210.84 | 215.63 | 210.56 | 215.03 | 2,074,583 | +4.59(+2.18%) |
Jul 17, 2018 | 209.15 | 210.71 | 208.91 | 210.44 | 1,978,436 | +0.88(+0.42%) |
Jul 16, 2018 | 211.51 | 213.01 | 208.53 | 209.56 | 2,126,591 | -3.25(-1.53%) |
Jul 13, 2018 | 211.22 | 213.85 | 211.04 | 212.81 | 1,080,223 | +0.97(+0.46%) |
Jul 12, 2018 | 211.02 | 212.81 | 209.04 | 211.85 | 1,464,348 | +2.25(+1.07%) |
Jul 11, 2018 | 212.35 | 212.56 | 209.04 | 209.60 | 1,531,508 | -4.95(-2.31%) |
Jul 10, 2018 | 214.31 | 215.95 | 213.33 | 214.55 | 1,310,368 | +0.66(+0.31%) |
Jul 09, 2018 | 208.68 | 214.37 | 208.47 | 213.90 | 1,904,493 | +6.07(+2.92%) |
Jul 06, 2018 | 208.10 | 208.75 | 205.16 | 207.82 | 1,740,783 | -0.28(-0.14%) |
Jul 05, 2018 | 207.89 | 208.61 | 205.31 | 208.10 | 1,780,807 | +0.88(+0.43%) |
Jul 03, 2018 | 207.22 | 207.22 | 207.22 | 0 | -1.62(-0.78%) |