Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 244.23 | 246.64 | 243.25 | 245.06 | 176,100 | +0.63(+0.26%) |
Sep 27, 2018 | 244.80 | 247.97 | 244.31 | 244.43 | 161,721 | +0.22(+0.09%) |
Sep 26, 2018 | 244.86 | 246.55 | 242.95 | 244.21 | 144,653 | +0.04(+0.02%) |
Sep 25, 2018 | 245.73 | 248.44 | 243.97 | 244.17 | 205,238 | -1.69(-0.69%) |
Sep 24, 2018 | 240.86 | 246.07 | 238.38 | 245.86 | 155,759 | +4.51(+1.87%) |
Sep 21, 2018 | 242.30 | 243.45 | 239.81 | 241.35 | 725,800 | -0.75(-0.31%) |
Sep 20, 2018 | 241.21 | 242.46 | 239.65 | 242.10 | 214,296 | +2.40(+1.00%) |
Sep 19, 2018 | 242.38 | 242.38 | 237.44 | 239.70 | 166,696 | -3.03(-1.25%) |
Sep 18, 2018 | 240.64 | 243.82 | 240.30 | 242.73 | 277,611 | +2.56(+1.07%) |
Sep 17, 2018 | 248.57 | 248.57 | 239.64 | 240.17 | 234,244 | -9.10(-3.65%) |
Sep 14, 2018 | 248.33 | 250.44 | 248.07 | 249.27 | 200,900 | +1.34(+0.54%) |
Sep 13, 2018 | 251.50 | 252.18 | 246.53 | 247.93 | 183,048 | -2.36(-0.94%) |
Sep 12, 2018 | 250.00 | 251.40 | 246.84 | 250.29 | 222,397 | +0.36(+0.14%) |
Sep 11, 2018 | 246.47 | 252.47 | 246.47 | 249.93 | 150,589 | +2.49(+1.01%) |
Sep 10, 2018 | 248.38 | 248.45 | 246.88 | 247.44 | 169,839 | +1.35(+0.55%) |
Sep 07, 2018 | 247.27 | 249.00 | 245.06 | 246.09 | 171,800 | -2.24(-0.90%) |
Sep 06, 2018 | 245.93 | 249.05 | 245.19 | 248.33 | 203,552 | +2.14(+0.87%) |
Sep 05, 2018 | 249.72 | 249.72 | 242.68 | 246.19 | 145,222 | -4.61(-1.84%) |
Sep 04, 2018 | 247.15 | 251.73 | 246.28 | 250.80 | 159,140 | +3.85(+1.56%) |
Aug 31, 2018 | 246.95 | 246.95 | 246.95 | 0 | +1.52(+0.62%) | |
Aug 30, 2018 | 245.17 | 247.57 | 243.36 | 245.43 | 101,499 | +0.19(+0.08%) |
Aug 29, 2018 | 243.75 | 245.41 | 243.36 | 245.24 | 150,847 | +1.89(+0.78%) |
Aug 28, 2018 | 243.68 | 243.92 | 242.02 | 243.35 | 142,418 | +0.97(+0.40%) |
Aug 27, 2018 | 243.49 | 244.12 | 241.47 | 242.38 | 108,961 | +0.23(+0.09%) |
Aug 24, 2018 | 238.37 | 242.59 | 238.37 | 242.15 | 136,300 | +4.88(+2.06%) |
Aug 23, 2018 | 237.17 | 239.75 | 236.69 | 237.27 | 123,464 | +0.17(+0.07%) |
Aug 22, 2018 | 236.57 | 239.20 | 235.33 | 237.10 | 75,155 | +0.74(+0.31%) |
Aug 21, 2018 | 235.23 | 239.61 | 235.23 | 236.36 | 118,563 | +1.57(+0.67%) |
Aug 20, 2018 | 235.04 | 235.67 | 232.64 | 234.79 | 81,324 | +0.28(+0.12%) |
Aug 17, 2018 | 234.07 | 235.04 | 233.10 | 234.51 | 144,800 | +0.11(+0.05%) |
Aug 16, 2018 | 233.39 | 235.56 | 233.09 | 234.40 | 120,740 | +2.31(+1.00%) |
Aug 15, 2018 | 233.54 | 234.32 | 229.42 | 232.09 | 135,257 | -2.13(-0.91%) |
Aug 14, 2018 | 232.40 | 235.12 | 230.60 | 234.22 | 96,454 | +2.83(+1.22%) |
Aug 13, 2018 | 233.46 | 234.70 | 230.87 | 231.39 | 101,069 | -1.91(-0.82%) |
Aug 10, 2018 | 232.54 | 234.31 | 232.46 | 233.30 | 83,400 | -0.19(-0.08%) |
Aug 09, 2018 | 234.33 | 236.98 | 233.10 | 233.49 | 81,164 | -0.69(-0.29%) |
Aug 08, 2018 | 233.13 | 235.05 | 232.31 | 234.18 | 76,161 | +0.65(+0.28%) |
Aug 07, 2018 | 232.48 | 234.06 | 231.03 | 233.53 | 90,578 | +2.00(+0.86%) |
Aug 06, 2018 | 226.89 | 231.63 | 226.10 | 231.53 | 90,232 | +4.84(+2.14%) |
Aug 03, 2018 | 228.39 | 228.60 | 224.80 | 226.69 | 113,700 | -1.36(-0.60%) |
Aug 02, 2018 | 225.95 | 229.82 | 225.95 | 228.05 | 135,149 | +1.27(+0.56%) |
Aug 01, 2018 | 225.79 | 228.23 | 224.31 | 226.78 | 148,872 | +1.79(+0.80%) |
Jul 31, 2018 | 226.14 | 229.00 | 220.53 | 224.99 | 160,359 | +0.82(+0.37%) |
Jul 30, 2018 | 230.04 | 232.36 | 221.36 | 224.17 | 266,702 | -7.24(-3.13%) |
Jul 27, 2018 | 243.53 | 248.25 | 229.30 | 231.41 | 281,500 | -6.43(-2.70%) |
Jul 26, 2018 | 237.76 | 238.42 | 235.00 | 237.84 | 150,158 | -0.50(-0.21%) |
Jul 25, 2018 | 237.61 | 239.64 | 236.48 | 238.34 | 137,761 | +1.42(+0.60%) |
Jul 24, 2018 | 241.54 | 242.69 | 234.76 | 236.92 | 126,360 | -3.81(-1.58%) |
Jul 23, 2018 | 237.54 | 240.98 | 236.35 | 240.73 | 95,908 | +2.28(+0.96%) |
Jul 20, 2018 | 239.25 | 240.90 | 237.97 | 238.45 | 137,644 | +0.01(+0.00%) |
Jul 19, 2018 | 238.63 | 239.15 | 237.72 | 238.44 | 108,826 | +0.70(+0.29%) |
Jul 18, 2018 | 237.52 | 238.28 | 236.44 | 237.74 | 108,508 | +0.25(+0.11%) |
Jul 17, 2018 | 235.29 | 238.12 | 234.50 | 237.49 | 85,664 | +1.35(+0.57%) |
Jul 16, 2018 | 236.11 | 237.26 | 234.85 | 236.14 | 69,816 | +0.30(+0.13%) |
Jul 13, 2018 | 237.22 | 237.74 | 235.03 | 235.84 | 94,395 | -1.05(-0.44%) |
Jul 12, 2018 | 233.70 | 237.37 | 233.38 | 236.89 | 108,500 | +5.59(+2.42%) |
Jul 11, 2018 | 229.73 | 232.98 | 229.43 | 231.30 | 104,630 | +0.25(+0.11%) |
Jul 10, 2018 | 232.12 | 233.71 | 230.03 | 231.05 | 101,153 | -0.36(-0.16%) |
Jul 09, 2018 | 228.10 | 231.62 | 227.11 | 231.41 | 127,545 | +4.04(+1.78%) |
Jul 06, 2018 | 225.13 | 227.59 | 225.13 | 227.37 | 182,597 | +2.59(+1.15%) |
Jul 05, 2018 | 226.00 | 226.34 | 223.24 | 224.78 | 283,681 | -0.98(-0.43%) |
Jul 03, 2018 | 225.76 | 225.76 | 225.76 | 0 | -0.52(-0.23%) |