Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 228.53 | 230.65 | 226.76 | 228.68 | 1,817,600 | -1.79(-0.78%) |
Sep 27, 2018 | 228.70 | 231.79 | 226.83 | 230.47 | 1,978,049 | +2.05(+0.90%) |
Sep 26, 2018 | 228.31 | 232.59 | 227.73 | 228.42 | 2,716,083 | +1.82(+0.80%) |
Sep 25, 2018 | 226.76 | 228.66 | 224.44 | 226.60 | 1,720,986 | -0.03(-0.01%) |
Sep 24, 2018 | 225.00 | 226.84 | 224.05 | 226.63 | 1,526,891 | -2.22(-0.97%) |
Sep 21, 2018 | 234.88 | 234.88 | 228.40 | 228.85 | 3,506,000 | -1.77(-0.77%) |
Sep 20, 2018 | 230.20 | 233.00 | 227.82 | 230.62 | 3,108,106 | +4.21(+1.86%) |
Sep 19, 2018 | 218.55 | 228.95 | 217.74 | 226.41 | 3,619,199 | +9.53(+4.39%) |
Sep 18, 2018 | 218.54 | 222.38 | 215.58 | 216.88 | 2,115,365 | -0.78(-0.36%) |
Sep 17, 2018 | 216.84 | 220.99 | 216.70 | 217.66 | 2,159,419 | -2.37(-1.08%) |
Sep 14, 2018 | 224.88 | 225.00 | 218.63 | 220.03 | 2,198,500 | -2.39(-1.07%) |
Sep 13, 2018 | 223.99 | 224.62 | 221.11 | 222.42 | 2,856,132 | +3.73(+1.71%) |
Sep 12, 2018 | 215.00 | 219.93 | 211.98 | 218.69 | 3,017,956 | +2.59(+1.20%) |
Sep 11, 2018 | 210.50 | 216.73 | 208.50 | 216.10 | 2,201,782 | +2.51(+1.18%) |
Sep 10, 2018 | 215.87 | 217.04 | 212.65 | 213.59 | 2,144,469 | -2.45(-1.13%) |
Sep 07, 2018 | 214.02 | 218.03 | 212.40 | 216.04 | 2,489,600 | +0.99(+0.46%) |
Sep 06, 2018 | 216.56 | 218.74 | 211.98 | 215.05 | 2,228,218 | -1.19(-0.55%) |
Sep 05, 2018 | 219.20 | 220.49 | 215.61 | 216.24 | 2,459,554 | -5.94(-2.67%) |
Sep 04, 2018 | 225.09 | 227.50 | 220.76 | 222.18 | 2,243,073 | -4.30(-1.90%) |
Aug 31, 2018 | 226.48 | 226.48 | 226.48 | 0 | +2.23(+0.99%) | |
Aug 30, 2018 | 224.78 | 227.50 | 222.55 | 224.25 | 2,352,047 | -1.62(-0.72%) |
Aug 29, 2018 | 225.85 | 226.85 | 223.89 | 225.87 | 1,453,095 | +0.15(+0.07%) |
Aug 28, 2018 | 229.70 | 230.84 | 224.70 | 225.72 | 2,188,394 | -2.89(-1.26%) |
Aug 27, 2018 | 228.39 | 231.39 | 227.76 | 228.61 | 3,106,843 | +4.25(+1.89%) |
Aug 24, 2018 | 221.40 | 225.09 | 220.82 | 224.36 | 2,813,400 | +5.06(+2.31%) |
Aug 23, 2018 | 224.27 | 224.97 | 218.93 | 219.30 | 2,902,167 | -3.73(-1.67%) |
Aug 22, 2018 | 223.20 | 226.17 | 222.15 | 223.03 | 1,733,631 | -0.10(-0.04%) |
Aug 21, 2018 | 225.77 | 226.28 | 222.42 | 223.13 | 2,291,351 | -0.58(-0.26%) |
Aug 20, 2018 | 224.70 | 226.37 | 220.97 | 223.71 | 3,227,712 | +1.04(+0.47%) |
Aug 17, 2018 | 221.00 | 225.07 | 217.09 | 222.67 | 5,497,900 | +5.37(+2.47%) |
Aug 16, 2018 | 216.12 | 221.40 | 215.49 | 217.30 | 4,335,547 | +3.83(+1.79%) |
Aug 15, 2018 | 211.37 | 214.15 | 207.95 | 213.47 | 4,259,965 | -2.74(-1.27%) |
Aug 14, 2018 | 218.33 | 218.37 | 213.67 | 216.21 | 3,193,941 | -1.36(-0.63%) |
Aug 13, 2018 | 220.01 | 220.18 | 216.40 | 217.57 | 2,501,041 | -2.53(-1.15%) |
Aug 10, 2018 | 217.50 | 221.91 | 216.51 | 220.10 | 3,352,100 | +0.21(+0.10%) |
Aug 09, 2018 | 223.36 | 223.72 | 219.60 | 219.89 | 3,512,250 | -2.11(-0.95%) |
Aug 08, 2018 | 226.99 | 226.99 | 221.28 | 222.00 | 5,163,720 | -4.67(-2.06%) |
Aug 07, 2018 | 228.36 | 230.25 | 224.26 | 226.67 | 7,891,881 | -6.29(-2.70%) |
Aug 06, 2018 | 234.11 | 235.80 | 230.06 | 232.96 | 3,713,678 | -2.69(-1.14%) |
Aug 03, 2018 | 235.00 | 237.50 | 230.84 | 235.65 | 5,834,500 | +5.19(+2.25%) |
Aug 02, 2018 | 230.56 | 231.50 | 226.21 | 230.46 | 6,600,011 | +2.39(+1.05%) |
Aug 01, 2018 | 234.99 | 237.72 | 226.64 | 228.07 | 13,998,269 | -19.11(-7.73%) |
Jul 31, 2018 | 253.84 | 255.94 | 245.53 | 247.18 | 4,467,293 | -4.22(-1.68%) |
Jul 30, 2018 | 256.49 | 257.31 | 248.30 | 251.40 | 2,561,902 | -3.69(-1.45%) |
Jul 27, 2018 | 262.63 | 262.96 | 251.83 | 255.09 | 2,310,500 | -5.26(-2.02%) |
Jul 26, 2018 | 259.82 | 263.63 | 257.68 | 260.35 | 2,063,179 | -2.56(-0.97%) |
Jul 25, 2018 | 256.41 | 263.70 | 256.41 | 262.91 | 2,650,353 | +6.43(+2.51%) |
Jul 24, 2018 | 265.31 | 265.73 | 255.10 | 256.48 | 2,749,591 | -3.90(-1.50%) |
Jul 23, 2018 | 257.89 | 261.10 | 257.18 | 260.38 | 1,707,987 | +0.40(+0.15%) |
Jul 20, 2018 | 263.36 | 265.21 | 260.00 | 259.98 | 2,213,802 | -2.44(-0.93%) |
Jul 19, 2018 | 266.73 | 267.30 | 261.93 | 262.42 | 2,392,736 | -7.00(-2.60%) |
Jul 18, 2018 | 268.90 | 270.09 | 264.50 | 269.42 | 2,036,670 | -0.60(-0.22%) |
Jul 17, 2018 | 264.10 | 271.08 | 259.10 | 270.02 | 2,674,182 | +2.94(+1.10%) |
Jul 16, 2018 | 266.45 | 269.74 | 266.00 | 267.08 | 1,514,062 | -0.11(-0.04%) |
Jul 13, 2018 | 265.79 | 267.19 | 2,533,080 | -4.26(-1.57%) | ||
Jul 12, 2018 | 264.23 | 272.14 | 263.69 | 271.45 | 3,965,697 | +10.20(+3.90%) |
Jul 11, 2018 | 256.49 | 263.96 | 255.75 | 261.25 | 2,651,485 | +0.00(+0.00%) |
Jul 10, 2018 | 262.99 | 264.83 | 258.85 | 261.25 | 1,927,012 | -0.72(-0.27%) |
Jul 09, 2018 | 259.28 | 262.90 | 258.60 | 261.97 | 4,233,574 | +10.20(+4.05%) |
Jul 06, 2018 | 244.75 | 253.50 | 243.88 | 251.77 | 3,919,703 | +7.70(+3.15%) |
Jul 05, 2018 | 248.99 | 250.69 | 243.44 | 244.07 | 2,971,356 | -2.36(-0.96%) |
Jul 03, 2018 | 246.43 | 246.43 | 246.43 | 0 | +0.18(+0.07%) |