Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 227.28 | 230.21 | 227.28 | 228.55 | 168,600 | +1.23(+0.54%) |
Sep 27, 2018 | 227.47 | 229.94 | 227.17 | 227.32 | 202,873 | +0.07(+0.03%) |
Sep 26, 2018 | 230.32 | 231.25 | 227.24 | 227.25 | 179,806 | -2.78(-1.21%) |
Sep 25, 2018 | 229.42 | 231.30 | 228.87 | 230.03 | 182,649 | +0.92(+0.40%) |
Sep 24, 2018 | 228.00 | 229.68 | 225.67 | 229.11 | 135,472 | +0.88(+0.39%) |
Sep 21, 2018 | 230.36 | 231.41 | 227.62 | 228.23 | 389,100 | -1.49(-0.65%) |
Sep 20, 2018 | 228.43 | 230.31 | 225.23 | 229.72 | 218,247 | +1.76(+0.77%) |
Sep 19, 2018 | 235.64 | 235.64 | 227.68 | 227.96 | 256,573 | -7.18(-3.05%) |
Sep 18, 2018 | 233.97 | 236.72 | 232.96 | 235.14 | 213,197 | +0.89(+0.38%) |
Sep 17, 2018 | 239.65 | 240.01 | 234.11 | 234.25 | 108,212 | -5.78(-2.41%) |
Sep 14, 2018 | 238.78 | 240.88 | 238.11 | 240.03 | 231,900 | +2.52(+1.06%) |
Sep 13, 2018 | 238.55 | 240.53 | 236.91 | 237.51 | 162,591 | +0.68(+0.29%) |
Sep 12, 2018 | 237.17 | 238.06 | 233.31 | 236.83 | 242,246 | -0.16(-0.07%) |
Sep 11, 2018 | 236.18 | 241.10 | 235.61 | 236.99 | 359,805 | +0.89(+0.38%) |
Sep 10, 2018 | 236.42 | 237.10 | 234.04 | 236.10 | 181,937 | +1.10(+0.47%) |
Sep 07, 2018 | 234.85 | 237.61 | 234.17 | 235.00 | 111,500 | -0.19(-0.08%) |
Sep 06, 2018 | 231.00 | 236.07 | 230.53 | 235.19 | 190,443 | +4.41(+1.91%) |
Sep 05, 2018 | 233.11 | 233.11 | 227.10 | 230.78 | 162,771 | -2.95(-1.26%) |
Sep 04, 2018 | 230.85 | 235.17 | 229.44 | 233.73 | 265,529 | +2.75(+1.19%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | +3.49(+1.53%) | |
Aug 30, 2018 | 226.91 | 228.49 | 226.32 | 227.49 | 128,990 | -0.29(-0.13%) |
Aug 29, 2018 | 224.79 | 228.08 | 224.79 | 227.78 | 146,188 | +3.56(+1.59%) |
Aug 28, 2018 | 222.97 | 224.42 | 221.71 | 224.22 | 233,008 | +1.59(+0.71%) |
Aug 27, 2018 | 227.25 | 227.25 | 222.57 | 222.63 | 228,076 | -2.51(-1.11%) |
Aug 24, 2018 | 223.25 | 226.51 | 223.25 | 225.14 | 157,700 | +2.31(+1.04%) |
Aug 23, 2018 | 222.23 | 224.58 | 221.87 | 222.83 | 291,594 | +0.81(+0.36%) |
Aug 22, 2018 | 218.62 | 222.49 | 218.16 | 222.02 | 127,032 | +3.42(+1.56%) |
Aug 21, 2018 | 217.76 | 219.52 | 216.92 | 218.60 | 130,806 | +1.03(+0.47%) |
Aug 20, 2018 | 217.21 | 218.67 | 217.21 | 217.57 | 148,897 | +0.28(+0.13%) |
Aug 17, 2018 | 215.87 | 217.35 | 214.25 | 217.29 | 104,000 | +1.17(+0.54%) |
Aug 16, 2018 | 218.00 | 218.51 | 214.59 | 216.12 | 186,011 | +0.74(+0.34%) |
Aug 15, 2018 | 214.90 | 215.80 | 212.13 | 215.38 | 282,672 | -0.76(-0.35%) |
Aug 14, 2018 | 213.50 | 217.40 | 213.00 | 216.14 | 211,617 | +2.64(+1.24%) |
Aug 13, 2018 | 214.21 | 215.71 | 212.34 | 213.50 | 175,076 | -0.46(-0.21%) |
Aug 10, 2018 | 212.87 | 217.46 | 212.87 | 213.96 | 271,300 | +0.75(+0.35%) |
Aug 09, 2018 | 212.56 | 215.14 | 212.56 | 213.21 | 186,543 | +1.10(+0.52%) |
Aug 08, 2018 | 212.10 | 212.75 | 208.31 | 212.11 | 287,532 | +0.02(+0.01%) |
Aug 07, 2018 | 212.00 | 213.05 | 210.56 | 212.09 | 264,547 | +0.06(+0.03%) |
Aug 06, 2018 | 208.27 | 213.00 | 208.27 | 212.03 | 308,386 | +3.88(+1.86%) |
Aug 03, 2018 | 209.82 | 209.93 | 206.14 | 208.15 | 221,700 | -0.98(-0.47%) |
Aug 02, 2018 | 204.02 | 209.63 | 203.78 | 209.13 | 254,650 | +3.58(+1.74%) |
Aug 01, 2018 | 201.77 | 206.83 | 201.77 | 205.55 | 396,520 | +4.09(+2.03%) |
Jul 31, 2018 | 200.42 | 203.42 | 199.78 | 201.46 | 292,674 | +1.32(+0.66%) |
Jul 30, 2018 | 202.72 | 202.72 | 198.79 | 200.14 | 395,430 | -2.88(-1.42%) |
Jul 27, 2018 | 206.48 | 212.44 | 199.48 | 203.02 | 460,500 | -2.15(-1.05%) |
Jul 26, 2018 | 205.91 | 206.90 | 204.35 | 205.17 | 185,671 | -0.64(-0.31%) |
Jul 25, 2018 | 203.00 | 206.31 | 203.00 | 205.81 | 158,078 | +2.46(+1.21%) |
Jul 24, 2018 | 208.08 | 208.36 | 202.44 | 203.35 | 172,534 | -3.28(-1.59%) |
Jul 23, 2018 | 206.20 | 207.13 | 205.63 | 206.63 | 254,360 | +0.36(+0.17%) |
Jul 20, 2018 | 207.36 | 209.01 | 206.11 | 206.27 | 147,636 | -0.43(-0.21%) |
Jul 19, 2018 | 205.27 | 208.50 | 205.02 | 206.70 | 182,101 | +0.46(+0.22%) |
Jul 18, 2018 | 206.09 | 207.09 | 202.75 | 206.24 | 195,608 | -0.23(-0.11%) |
Jul 17, 2018 | 201.46 | 206.91 | 201.46 | 206.47 | 261,874 | +3.96(+1.96%) |
Jul 16, 2018 | 202.94 | 204.83 | 202.12 | 202.51 | 179,514 | -0.38(-0.19%) |
Jul 13, 2018 | 202.97 | 203.70 | 201.90 | 202.89 | 192,159 | +0.58(+0.29%) |
Jul 12, 2018 | 203.63 | 198.47 | 202.31 | 217,476 | +3.84(+1.93%) | |
Jul 11, 2018 | 197.76 | 199.92 | 197.58 | 198.47 | 260,454 | -0.99(-0.50%) |
Jul 10, 2018 | 199.35 | 201.10 | 198.59 | 199.46 | 120,757 | +0.20(+0.10%) |
Jul 09, 2018 | 198.93 | 199.98 | 198.51 | 199.26 | 162,020 | +1.61(+0.81%) |
Jul 06, 2018 | 195.86 | 198.59 | 195.45 | 197.65 | 140,520 | +1.79(+0.91%) |
Jul 05, 2018 | 197.43 | 197.65 | 193.37 | 195.86 | 251,144 | +0.05(+0.03%) |
Jul 03, 2018 | 195.81 | 195.81 | 195.81 | 0 | +1.59(+0.82%) |