Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 240.55 | 241.24 | 239.43 | 240.69 | 1,560,541 | -0.24(-0.10%) |
Sep 27, 2018 | 239.79 | 241.57 | 239.20 | 240.93 | 918,997 | +1.45(+0.61%) |
Sep 26, 2018 | 240.10 | 241.56 | 238.99 | 239.48 | 1,252,232 | -0.24(-0.10%) |
Sep 25, 2018 | 239.92 | 239.94 | 238.20 | 239.72 | 1,224,729 | +0.93(+0.39%) |
Sep 24, 2018 | 240.88 | 241.60 | 236.34 | 238.79 | 1,028,220 | -1.32(-0.55%) |
Sep 21, 2018 | 239.41 | 240.74 | 239.17 | 240.11 | 2,256,898 | +0.98(+0.41%) |
Sep 20, 2018 | 238.49 | 239.56 | 237.66 | 239.14 | 1,031,139 | +1.42(+0.60%) |
Sep 19, 2018 | 236.11 | 237.94 | 235.67 | 237.72 | 827,523 | +1.93(+0.82%) |
Sep 18, 2018 | 236.08 | 237.12 | 234.78 | 235.78 | 1,137,739 | +0.63(+0.27%) |
Sep 17, 2018 | 233.64 | 235.69 | 232.39 | 235.15 | 1,636,449 | -3.47(-1.45%) |
Sep 14, 2018 | 240.09 | 240.98 | 238.22 | 238.62 | 797,763 | -1.83(-0.76%) |
Sep 13, 2018 | 236.14 | 240.64 | 235.58 | 240.45 | 1,677,268 | +4.88(+2.07%) |
Sep 12, 2018 | 233.03 | 236.01 | 232.42 | 235.57 | 1,097,712 | +2.58(+1.11%) |
Sep 11, 2018 | 233.30 | 233.94 | 232.08 | 232.99 | 1,138,581 | -0.75(-0.32%) |
Sep 10, 2018 | 233.55 | 234.68 | 233.10 | 233.74 | 970,743 | +1.21(+0.52%) |
Sep 07, 2018 | 231.58 | 234.69 | 230.90 | 232.53 | 1,165,970 | +0.23(+0.10%) |
Sep 06, 2018 | 232.47 | 233.17 | 230.88 | 232.30 | 1,094,070 | -0.63(-0.27%) |
Sep 05, 2018 | 232.60 | 233.24 | 231.39 | 232.93 | 1,331,837 | +0.32(+0.14%) |
Sep 04, 2018 | 235.41 | 235.46 | 231.37 | 232.61 | 1,388,553 | -3.01(-1.28%) |
Aug 31, 2018 | 235.62 | 235.62 | 235.62 | 0 | -0.09(-0.04%) | |
Aug 30, 2018 | 236.50 | 237.37 | 235.01 | 235.71 | 670,293 | -0.53(-0.23%) |
Aug 29, 2018 | 234.54 | 237.24 | 234.24 | 236.24 | 793,293 | +1.74(+0.74%) |
Aug 28, 2018 | 235.73 | 236.36 | 234.22 | 234.50 | 899,203 | +0.04(+0.02%) |
Aug 27, 2018 | 232.17 | 234.68 | 232.13 | 234.46 | 1,075,079 | +3.16(+1.37%) |
Aug 24, 2018 | 231.25 | 231.99 | 230.51 | 231.29 | 948,099 | +0.51(+0.22%) |
Aug 23, 2018 | 230.86 | 231.48 | 230.11 | 230.78 | 1,070,199 | +0.10(+0.04%) |
Aug 22, 2018 | 227.89 | 231.07 | 227.16 | 230.68 | 1,153,258 | +2.62(+1.15%) |
Aug 21, 2018 | 227.15 | 228.66 | 226.68 | 228.06 | 1,137,592 | +1.27(+0.56%) |
Aug 20, 2018 | 226.81 | 227.58 | 226.55 | 226.79 | 832,072 | +0.14(+0.06%) |
Aug 17, 2018 | 228.18 | 229.41 | 226.54 | 226.65 | 1,066,421 | -0.78(-0.34%) |
Aug 16, 2018 | 226.94 | 228.43 | 225.97 | 227.43 | 829,250 | +1.76(+0.78%) |
Aug 15, 2018 | 226.42 | 227.28 | 224.46 | 225.67 | 990,005 | -2.57(-1.13%) |
Aug 14, 2018 | 227.44 | 228.60 | 227.13 | 228.24 | 696,279 | +0.90(+0.39%) |
Aug 13, 2018 | 228.09 | 229.22 | 227.11 | 227.34 | 1,175,469 | -0.71(-0.31%) |
Aug 10, 2018 | 227.88 | 229.59 | 227.25 | 228.05 | 1,168,304 | -1.79(-0.78%) |
Aug 09, 2018 | 231.49 | 231.49 | 229.71 | 229.84 | 869,460 | -1.32(-0.57%) |
Aug 08, 2018 | 231.73 | 232.85 | 230.33 | 231.17 | 804,281 | -0.91(-0.39%) |
Aug 07, 2018 | 231.75 | 232.59 | 230.95 | 232.07 | 916,296 | +0.40(+0.17%) |
Aug 06, 2018 | 230.13 | 231.78 | 228.75 | 231.67 | 1,433,253 | +1.74(+0.76%) |
Aug 03, 2018 | 229.56 | 231.22 | 228.48 | 229.92 | 1,234,061 | +0.15(+0.06%) |
Aug 02, 2018 | 229.56 | 230.18 | 228.19 | 229.78 | 1,585,426 | -0.73(-0.32%) |
Aug 01, 2018 | 230.75 | 231.56 | 229.67 | 230.51 | 1,762,496 | -0.61(-0.26%) |
Jul 31, 2018 | 228.41 | 232.11 | 228.41 | 231.12 | 2,464,807 | +3.75(+1.65%) |
Jul 30, 2018 | 227.56 | 228.62 | 226.30 | 227.36 | 1,622,179 | -0.37(-0.16%) |
Jul 27, 2018 | 230.10 | 230.36 | 225.51 | 227.74 | 2,775,394 | -2.86(-1.24%) |
Jul 26, 2018 | 231.02 | 226.67 | 230.59 | 2,481,601 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.71 | 226.50 | 219.75 | 225.94 | 2,341,261 | +7.77(+3.56%) |
Jul 24, 2018 | 216.18 | 219.83 | 215.34 | 218.18 | 2,367,505 | +2.88(+1.34%) |
Jul 23, 2018 | 213.62 | 216.35 | 212.86 | 215.30 | 2,547,079 | +1.61(+0.75%) |
Jul 20, 2018 | 211.82 | 214.18 | 210.61 | 213.69 | 2,491,883 | +0.76(+0.36%) |
Jul 19, 2018 | 209.10 | 213.54 | 209.10 | 212.94 | 2,280,008 | +4.58(+2.20%) |
Jul 18, 2018 | 207.92 | 208.64 | 207.25 | 208.35 | 839,780 | +0.39(+0.19%) |
Jul 17, 2018 | 205.42 | 208.47 | 204.94 | 207.97 | 927,777 | +2.21(+1.07%) |
Jul 16, 2018 | 207.80 | 207.80 | 205.54 | 205.76 | 1,152,680 | -2.37(-1.14%) |
Jul 13, 2018 | 209.51 | 207.67 | 208.13 | 876,565 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.09 | 206.84 | 208.98 | 896,556 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.45 | 206.62 | 1,254,291 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.13 | 211.59 | 207.31 | 211.04 | 1,473,733 | +2.30(+1.10%) |
Jul 09, 2018 | 205.95 | 208.91 | 204.53 | 208.75 | 1,255,496 | +4.56(+2.23%) |
Jul 06, 2018 | 204.69 | 204.95 | 203.17 | 204.18 | 881,798 | -0.15(-0.07%) |
Jul 05, 2018 | 204.35 | 205.03 | 202.79 | 204.33 | 1,201,518 | +1.45(+0.71%) |
Jul 03, 2018 | 202.88 | 202.88 | 202.88 | 0 | +0.31(+0.15%) |