Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 235.59 | 236.82 | 235.54 | 236.34 | 3,679,258 | +0.13(+0.06%) |
Sep 27, 2018 | 236.21 | 237.21 | 235.62 | 236.21 | 2,729,844 | +0.42(+0.18%) |
Sep 26, 2018 | 236.71 | 237.63 | 235.33 | 235.79 | 3,765,036 | -0.85(-0.36%) |
Sep 25, 2018 | 237.80 | 237.88 | 236.46 | 236.64 | 2,036,129 | -0.62(-0.26%) |
Sep 24, 2018 | 238.38 | 238.40 | 237.10 | 237.25 | 4,225,661 | -1.52(-0.64%) |
Sep 21, 2018 | 239.16 | 239.21 | 238.30 | 238.77 | 4,412,693 | +0.56(+0.23%) |
Sep 20, 2018 | 237.28 | 238.45 | 237.28 | 238.21 | 5,881,682 | +2.34(+0.99%) |
Sep 19, 2018 | 234.70 | 236.38 | 234.70 | 235.88 | 4,484,264 | +1.35(+0.57%) |
Sep 18, 2018 | 233.05 | 235.08 | 232.99 | 234.53 | 3,361,151 | +1.72(+0.74%) |
Sep 17, 2018 | 233.47 | 233.89 | 232.50 | 232.81 | 2,772,381 | -0.81(-0.35%) |
Sep 14, 2018 | 233.73 | 234.14 | 232.84 | 233.62 | 3,450,146 | +0.10(+0.04%) |
Sep 13, 2018 | 233.20 | 233.91 | 232.82 | 233.52 | 2,767,934 | +1.36(+0.59%) |
Sep 12, 2018 | 232.07 | 233.51 | 231.56 | 232.16 | 5,572,951 | +0.20(+0.08%) |
Sep 11, 2018 | 230.24 | 232.39 | 229.99 | 231.96 | 3,443,892 | +0.97(+0.42%) |
Sep 10, 2018 | 232.40 | 232.51 | 230.92 | 230.99 | 2,519,529 | -0.53(-0.23%) |
Sep 07, 2018 | 231.34 | 232.24 | 230.56 | 231.52 | 4,255,819 | -0.67(-0.29%) |
Sep 06, 2018 | 232.06 | 232.87 | 231.08 | 232.19 | 4,346,487 | +0.33(+0.14%) |
Sep 05, 2018 | 231.24 | 232.21 | 230.97 | 231.86 | 3,679,719 | +0.17(+0.07%) |
Sep 04, 2018 | 231.24 | 231.86 | 230.34 | 231.69 | 3,296,765 | -0.11(-0.05%) |
Aug 31, 2018 | 231.80 | 231.80 | 231.80 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.59 | 232.96 | 231.44 | 231.94 | 4,331,835 | -1.18(-0.50%) |
Aug 29, 2018 | 232.65 | 233.51 | 232.32 | 233.12 | 2,727,504 | +0.62(+0.26%) |
Aug 28, 2018 | 233.09 | 233.11 | 232.25 | 232.50 | 3,041,219 | +0.05(+0.02%) |
Aug 27, 2018 | 231.26 | 232.50 | 231.26 | 232.45 | 4,608,780 | +2.44(+1.06%) |
Aug 24, 2018 | 229.47 | 230.31 | 229.25 | 230.01 | 4,071,188 | +1.21(+0.53%) |
Aug 23, 2018 | 229.08 | 229.76 | 228.35 | 228.80 | 3,152,551 | -0.62(-0.27%) |
Aug 22, 2018 | 230.15 | 230.33 | 229.30 | 229.42 | 4,316,080 | -0.79(-0.34%) |
Aug 21, 2018 | 230.09 | 230.77 | 229.94 | 230.21 | 3,685,320 | +0.57(+0.25%) |
Aug 20, 2018 | 229.35 | 229.90 | 229.23 | 229.64 | 3,285,349 | +0.82(+0.36%) |
Aug 17, 2018 | 227.68 | 229.36 | 227.50 | 228.82 | 4,374,758 | +0.99(+0.43%) |
Aug 16, 2018 | 226.43 | 228.25 | 226.35 | 227.83 | 8,894,208 | +3.72(+1.66%) |
Aug 15, 2018 | 224.18 | 224.50 | 222.42 | 224.11 | 6,519,588 | -1.29(-0.57%) |
Aug 14, 2018 | 225.00 | 225.71 | 224.53 | 225.40 | 3,163,358 | +1.04(+0.46%) |
Aug 13, 2018 | 225.72 | 226.07 | 224.06 | 224.36 | 4,146,798 | -1.12(-0.50%) |
Aug 10, 2018 | 225.82 | 226.01 | 224.68 | 225.48 | 5,388,957 | -1.66(-0.73%) |
Aug 09, 2018 | 227.67 | 228.09 | 226.99 | 227.14 | 1,883,814 | -0.41(-0.18%) |
Aug 08, 2018 | 227.86 | 227.99 | 227.33 | 227.55 | 2,108,376 | -0.45(-0.20%) |
Aug 07, 2018 | 227.87 | 228.56 | 227.57 | 227.99 | 2,689,288 | +1.13(+0.50%) |
Aug 06, 2018 | 226.30 | 227.21 | 225.77 | 226.86 | 2,589,085 | +0.41(+0.18%) |
Aug 03, 2018 | 225.25 | 226.55 | 225.25 | 226.45 | 2,774,070 | +1.15(+0.51%) |
Aug 02, 2018 | 223.83 | 225.58 | 223.46 | 225.30 | 4,640,428 | -0.01(-0.00%) |
Aug 01, 2018 | 226.01 | 226.67 | 224.82 | 225.31 | 3,548,202 | -0.94(-0.42%) |
Jul 31, 2018 | 225.83 | 226.71 | 225.75 | 226.25 | 4,200,453 | +1.16(+0.51%) |
Jul 30, 2018 | 226.58 | 226.81 | 224.92 | 225.10 | 5,037,629 | -1.24(-0.55%) |
Jul 27, 2018 | 227.09 | 227.53 | 225.64 | 226.34 | 6,575,469 | -0.77(-0.34%) |
Jul 26, 2018 | 226.57 | 227.60 | 226.50 | 227.10 | 4,689,751 | +0.98(+0.43%) |
Jul 25, 2018 | 223.94 | 226.25 | 223.37 | 226.12 | 5,269,942 | +1.61(+0.72%) |
Jul 24, 2018 | 223.66 | 224.91 | 223.49 | 224.51 | 6,161,490 | +1.74(+0.78%) |
Jul 23, 2018 | 222.73 | 223.08 | 222.21 | 222.77 | 2,009,610 | -0.16(-0.07%) |
Jul 20, 2018 | 222.38 | 223.47 | 222.26 | 222.94 | 3,019,539 | -0.03(-0.01%) |
Jul 19, 2018 | 223.35 | 223.70 | 222.85 | 222.96 | 2,853,793 | -1.10(-0.49%) |
Jul 18, 2018 | 223.50 | 224.19 | 223.17 | 224.07 | 2,381,744 | +0.67(+0.30%) |
Jul 17, 2018 | 222.75 | 223.66 | 222.17 | 223.40 | 3,327,892 | +0.54(+0.24%) |
Jul 16, 2018 | 222.61 | 222.93 | 222.11 | 222.86 | 2,105,640 | +0.42(+0.19%) |
Jul 13, 2018 | 221.59 | 222.67 | 221.31 | 222.44 | 3,394,917 | +0.80(+0.36%) |
Jul 12, 2018 | 221.43 | 221.76 | 220.63 | 221.64 | 3,562,917 | +1.97(+0.90%) |
Jul 11, 2018 | 219.90 | 220.62 | 219.27 | 219.66 | 4,960,159 | -1.91(-0.86%) |
Jul 10, 2018 | 220.94 | 221.80 | 220.88 | 221.58 | 3,898,721 | +1.23(+0.56%) |
Jul 09, 2018 | 218.51 | 220.48 | 218.49 | 220.34 | 4,133,879 | +2.88(+1.32%) |
Jul 06, 2018 | 216.31 | 217.99 | 215.87 | 217.46 | 3,988,997 | +0.93(+0.43%) |
Jul 05, 2018 | 216.15 | 216.63 | 214.87 | 216.53 | 3,704,138 | +1.68(+0.78%) |
Jul 03, 2018 | 214.85 | 214.85 | 214.85 | 0 | -0.95(-0.44%) |