Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 250.30 | 256.35 | 248.85 | 253.00 | 69,100 | +1.15(+0.46%) |
Sep 27, 2018 | 253.30 | 253.95 | 249.65 | 251.85 | 36,325 | -1.65(-0.65%) |
Sep 26, 2018 | 253.60 | 255.00 | 250.15 | 253.50 | 52,203 | -0.10(-0.04%) |
Sep 25, 2018 | 248.65 | 256.10 | 247.97 | 253.60 | 82,266 | +4.75(+1.91%) |
Sep 24, 2018 | 246.60 | 252.05 | 246.60 | 248.85 | 68,704 | +1.00(+0.40%) |
Sep 21, 2018 | 246.60 | 252.15 | 244.80 | 247.85 | 125,100 | +1.25(+0.51%) |
Sep 20, 2018 | 251.15 | 252.30 | 244.30 | 246.60 | 80,647 | -3.60(-1.44%) |
Sep 19, 2018 | 254.90 | 257.20 | 246.50 | 250.20 | 73,280 | -4.70(-1.84%) |
Sep 18, 2018 | 252.55 | 257.00 | 252.55 | 254.90 | 49,840 | +3.95(+1.57%) |
Sep 17, 2018 | 256.50 | 257.40 | 250.95 | 250.95 | 47,507 | -6.00(-2.34%) |
Sep 14, 2018 | 249.95 | 261.80 | 248.70 | 256.95 | 51,300 | +7.00(+2.80%) |
Sep 13, 2018 | 250.00 | 251.56 | 246.28 | 249.95 | 45,532 | +1.10(+0.44%) |
Sep 12, 2018 | 252.25 | 253.30 | 247.82 | 248.85 | 64,612 | -3.80(-1.50%) |
Sep 11, 2018 | 243.35 | 255.40 | 243.35 | 252.65 | 58,645 | +8.30(+3.40%) |
Sep 10, 2018 | 245.35 | 245.38 | 240.60 | 244.35 | 52,272 | -0.10(-0.04%) |
Sep 07, 2018 | 246.00 | 249.65 | 242.60 | 244.45 | 47,600 | -3.60(-1.45%) |
Sep 06, 2018 | 247.35 | 250.62 | 246.62 | 248.05 | 42,316 | +0.35(+0.14%) |
Sep 05, 2018 | 245.00 | 248.10 | 243.25 | 247.70 | 47,424 | +2.60(+1.06%) |
Sep 04, 2018 | 244.75 | 245.93 | 241.53 | 245.10 | 41,631 | -0.30(-0.12%) |
Aug 31, 2018 | 245.40 | 245.40 | 245.40 | 0 | +3.70(+1.53%) | |
Aug 30, 2018 | 244.90 | 245.35 | 240.80 | 241.70 | 30,061 | -3.20(-1.31%) |
Aug 29, 2018 | 248.57 | 248.57 | 241.45 | 244.90 | 37,324 | +0.55(+0.23%) |
Aug 28, 2018 | 245.60 | 246.45 | 241.03 | 244.35 | 30,164 | -0.50(-0.20%) |
Aug 27, 2018 | 244.85 | 248.65 | 243.30 | 244.85 | 49,516 | +2.05(+0.84%) |
Aug 24, 2018 | 241.40 | 244.95 | 241.40 | 242.80 | 31,200 | +1.70(+0.71%) |
Aug 23, 2018 | 239.60 | 242.05 | 234.55 | 241.10 | 41,899 | +1.25(+0.52%) |
Aug 22, 2018 | 239.80 | 242.50 | 237.00 | 239.85 | 37,450 | -0.15(-0.06%) |
Aug 21, 2018 | 234.85 | 241.70 | 234.85 | 240.00 | 66,137 | +5.85(+2.50%) |
Aug 20, 2018 | 236.00 | 239.50 | 232.10 | 234.15 | 42,665 | -1.75(-0.74%) |
Aug 17, 2018 | 229.80 | 238.22 | 229.80 | 235.90 | 49,400 | +5.75(+2.50%) |
Aug 16, 2018 | 228.70 | 234.80 | 228.30 | 230.15 | 32,666 | +3.35(+1.48%) |
Aug 15, 2018 | 225.60 | 228.80 | 222.50 | 226.80 | 21,530 | +0.20(+0.09%) |
Aug 14, 2018 | 224.90 | 232.85 | 224.50 | 226.60 | 36,848 | +2.45(+1.09%) |
Aug 13, 2018 | 229.15 | 230.00 | 223.70 | 224.15 | 49,525 | -4.05(-1.77%) |
Aug 10, 2018 | 227.80 | 231.00 | 222.18 | 228.20 | 33,700 | +0.00(+0.00%) |
Aug 09, 2018 | 223.90 | 230.70 | 223.80 | 228.20 | 41,991 | +4.75(+2.13%) |
Aug 08, 2018 | 225.70 | 229.95 | 219.10 | 223.45 | 65,825 | -0.90(-0.40%) |
Aug 07, 2018 | 223.80 | 236.70 | 222.25 | 224.35 | 126,625 | +13.85(+6.58%) |
Aug 06, 2018 | 213.60 | 215.05 | 208.35 | 210.50 | 111,277 | -3.10(-1.45%) |
Aug 03, 2018 | 210.10 | 213.95 | 209.65 | 213.60 | 24,600 | +1.60(+0.75%) |
Aug 02, 2018 | 209.00 | 213.30 | 209.00 | 212.00 | 35,833 | +1.40(+0.66%) |
Aug 01, 2018 | 212.40 | 215.00 | 206.90 | 210.60 | 65,179 | -1.85(-0.87%) |
Jul 31, 2018 | 209.30 | 213.70 | 207.40 | 212.45 | 54,793 | +5.95(+2.88%) |
Jul 30, 2018 | 209.20 | 211.30 | 206.35 | 206.50 | 39,844 | -2.30(-1.10%) |
Jul 27, 2018 | 217.40 | 217.40 | 207.55 | 208.80 | 29,800 | -8.30(-3.82%) |
Jul 26, 2018 | 212.40 | 218.55 | 209.70 | 217.10 | 33,922 | +4.60(+2.16%) |
Jul 25, 2018 | 213.25 | 215.96 | 208.15 | 212.50 | 88,465 | -1.50(-0.70%) |
Jul 24, 2018 | 220.95 | 220.95 | 210.30 | 214.00 | 52,038 | -5.80(-2.64%) |
Jul 23, 2018 | 218.65 | 222.82 | 217.00 | 219.80 | 26,922 | -0.30(-0.14%) |
Jul 20, 2018 | 225.00 | 225.00 | 220.05 | 220.10 | 22,529 | -4.80(-2.13%) |
Jul 19, 2018 | 219.50 | 225.00 | 219.10 | 224.90 | 42,369 | +5.70(+2.60%) |
Jul 18, 2018 | 219.70 | 220.00 | 217.00 | 219.20 | 68,794 | -0.30(-0.14%) |
Jul 17, 2018 | 216.20 | 220.60 | 215.43 | 219.50 | 54,122 | +2.05(+0.94%) |
Jul 16, 2018 | 218.35 | 218.85 | 215.72 | 217.45 | 18,580 | -0.90(-0.41%) |
Jul 13, 2018 | 217.15 | 219.00 | 216.45 | 218.35 | 29,109 | +1.30(+0.60%) |
Jul 12, 2018 | 215.95 | 219.65 | 212.45 | 217.05 | 42,569 | +2.75(+1.28%) |
Jul 11, 2018 | 216.15 | 220.00 | 213.90 | 214.30 | 38,651 | -2.85(-1.31%) |
Jul 10, 2018 | 217.60 | 219.90 | 213.30 | 217.15 | 61,185 | -0.45(-0.21%) |
Jul 09, 2018 | 215.90 | 217.60 | 214.30 | 217.60 | 46,461 | +3.05(+1.42%) |
Jul 06, 2018 | 213.30 | 216.40 | 212.00 | 214.55 | 22,434 | +1.50(+0.70%) |
Jul 05, 2018 | 209.80 | 213.30 | 206.49 | 213.05 | 55,937 | +4.25(+2.04%) |
Jul 03, 2018 | 208.80 | 208.80 | 208.80 | 0 | -0.75(-0.36%) |