Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 225.62 | 226.83 | 221.36 | 225.68 | 218,883 | +0.08(+0.04%) |
Sep 27, 2018 | 225.54 | 227.99 | 224.49 | 225.60 | 240,270 | +0.66(+0.29%) |
Sep 26, 2018 | 226.20 | 226.38 | 222.83 | 224.94 | 280,519 | -0.50(-0.22%) |
Sep 25, 2018 | 224.44 | 227.24 | 224.18 | 225.44 | 294,082 | +1.62(+0.72%) |
Sep 24, 2018 | 224.60 | 225.60 | 221.98 | 223.82 | 293,314 | -1.53(-0.68%) |
Sep 21, 2018 | 220.70 | 226.39 | 220.70 | 225.35 | 840,927 | +4.99(+2.26%) |
Sep 20, 2018 | 222.98 | 223.56 | 217.62 | 220.37 | 519,970 | -1.74(-0.79%) |
Sep 19, 2018 | 226.67 | 228.52 | 221.35 | 222.11 | 526,131 | -5.26(-2.31%) |
Sep 18, 2018 | 226.93 | 228.55 | 226.80 | 227.37 | 313,388 | +0.45(+0.20%) |
Sep 17, 2018 | 222.48 | 227.48 | 220.96 | 226.92 | 343,032 | +4.05(+1.81%) |
Sep 14, 2018 | 219.90 | 223.69 | 219.90 | 222.88 | 297,178 | +3.49(+1.59%) |
Sep 13, 2018 | 216.88 | 219.55 | 216.54 | 219.39 | 205,400 | +2.76(+1.27%) |
Sep 12, 2018 | 216.80 | 217.65 | 213.59 | 216.63 | 222,678 | +1.81(+0.84%) |
Sep 11, 2018 | 218.26 | 218.53 | 214.27 | 214.82 | 590,143 | -3.58(-1.64%) |
Sep 10, 2018 | 217.50 | 219.59 | 217.07 | 218.40 | 276,377 | +1.87(+0.86%) |
Sep 07, 2018 | 218.12 | 218.12 | 214.80 | 216.53 | 167,481 | -2.14(-0.98%) |
Sep 06, 2018 | 215.67 | 219.93 | 215.64 | 218.67 | 249,425 | +3.14(+1.46%) |
Sep 05, 2018 | 213.66 | 216.11 | 212.26 | 215.54 | 367,247 | +1.08(+0.51%) |
Sep 04, 2018 | 214.88 | 215.65 | 213.51 | 214.45 | 303,818 | -1.00(-0.46%) |
Aug 31, 2018 | 215.45 | 215.45 | 215.45 | 0 | +3.08(+1.45%) | |
Aug 30, 2018 | 216.62 | 216.94 | 211.89 | 212.37 | 241,254 | -4.54(-2.09%) |
Aug 29, 2018 | 217.62 | 218.42 | 215.98 | 216.91 | 200,922 | -1.34(-0.62%) |
Aug 28, 2018 | 220.01 | 220.50 | 216.99 | 218.26 | 331,102 | -1.97(-0.89%) |
Aug 27, 2018 | 218.92 | 221.31 | 217.64 | 220.22 | 180,759 | +2.64(+1.22%) |
Aug 24, 2018 | 217.19 | 217.89 | 215.07 | 217.58 | 479,220 | +0.49(+0.23%) |
Aug 23, 2018 | 220.26 | 220.29 | 216.37 | 217.09 | 317,525 | -3.39(-1.54%) |
Aug 22, 2018 | 221.75 | 221.91 | 219.86 | 220.48 | 218,497 | -2.26(-1.01%) |
Aug 21, 2018 | 217.92 | 223.18 | 217.62 | 222.74 | 421,104 | +4.28(+1.96%) |
Aug 20, 2018 | 218.00 | 219.32 | 216.69 | 218.46 | 203,669 | +1.18(+0.54%) |
Aug 17, 2018 | 215.20 | 218.03 | 213.44 | 217.28 | 238,642 | +2.50(+1.16%) |
Aug 16, 2018 | 213.92 | 217.85 | 212.82 | 214.78 | 337,223 | +3.25(+1.54%) |
Aug 15, 2018 | 212.57 | 213.21 | 210.75 | 211.53 | 332,232 | -2.26(-1.06%) |
Aug 14, 2018 | 212.03 | 215.79 | 211.72 | 213.79 | 315,760 | +2.43(+1.15%) |
Aug 13, 2018 | 209.00 | 212.68 | 208.45 | 211.37 | 287,251 | +2.36(+1.13%) |
Aug 10, 2018 | 207.34 | 210.97 | 206.46 | 209.00 | 319,897 | +1.05(+0.51%) |
Aug 09, 2018 | 206.50 | 209.56 | 205.79 | 207.95 | 257,630 | +1.61(+0.78%) |
Aug 08, 2018 | 205.81 | 206.98 | 204.42 | 206.34 | 268,926 | +0.98(+0.48%) |
Aug 07, 2018 | 205.00 | 206.07 | 204.62 | 205.36 | 297,722 | +0.12(+0.06%) |
Aug 06, 2018 | 207.54 | 209.25 | 203.57 | 205.23 | 338,709 | -2.11(-1.02%) |
Aug 03, 2018 | 212.89 | 213.24 | 207.18 | 207.34 | 905,181 | -4.22(-1.99%) |
Aug 02, 2018 | 202.68 | 212.09 | 200.80 | 211.56 | 608,135 | +9.90(+4.91%) |
Aug 01, 2018 | 205.03 | 206.20 | 201.52 | 201.66 | 520,299 | -3.13(-1.53%) |
Jul 31, 2018 | 201.56 | 206.03 | 200.73 | 204.78 | 458,580 | +4.45(+2.22%) |
Jul 30, 2018 | 203.62 | 204.88 | 199.85 | 200.34 | 231,998 | -3.29(-1.61%) |
Jul 27, 2018 | 203.65 | 206.02 | 202.75 | 203.62 | 232,952 | +0.48(+0.24%) |
Jul 26, 2018 | 199.59 | 203.94 | 198.49 | 203.14 | 501,131 | +3.37(+1.68%) |
Jul 25, 2018 | 198.46 | 200.32 | 195.14 | 199.78 | 371,084 | +0.32(+0.16%) |
Jul 24, 2018 | 200.46 | 201.83 | 197.98 | 199.45 | 267,731 | +0.18(+0.09%) |
Jul 23, 2018 | 199.94 | 201.09 | 198.51 | 199.28 | 304,594 | -0.48(-0.24%) |
Jul 20, 2018 | 199.15 | 200.80 | 198.96 | 199.76 | 286,764 | -0.05(-0.03%) |
Jul 19, 2018 | 200.34 | 201.88 | 198.44 | 199.81 | 257,961 | -1.10(-0.55%) |
Jul 18, 2018 | 200.22 | 202.10 | 199.27 | 200.91 | 476,546 | +0.91(+0.46%) |
Jul 17, 2018 | 198.95 | 200.52 | 198.83 | 200.00 | 292,679 | +0.57(+0.29%) |
Jul 16, 2018 | 198.19 | 200.54 | 198.19 | 199.43 | 261,363 | +1.73(+0.88%) |
Jul 13, 2018 | 195.69 | 198.58 | 195.59 | 197.69 | 254,536 | +1.84(+0.94%) |
Jul 12, 2018 | 196.54 | 197.05 | 194.85 | 195.85 | 341,888 | +0.87(+0.45%) |
Jul 11, 2018 | 194.36 | 196.59 | 194.10 | 194.98 | 284,713 | -1.41(-0.72%) |
Jul 10, 2018 | 196.27 | 198.12 | 194.43 | 196.39 | 306,031 | +0.54(+0.27%) |
Jul 09, 2018 | 192.35 | 196.60 | 192.35 | 195.86 | 375,999 | +4.61(+2.41%) |
Jul 06, 2018 | 191.09 | 192.86 | 189.39 | 191.24 | 186,653 | +0.07(+0.04%) |
Jul 05, 2018 | 191.64 | 191.64 | 187.97 | 191.17 | 305,429 | +0.69(+0.36%) |
Jul 03, 2018 | 190.49 | 190.49 | 190.49 | 0 | -0.49(-0.26%) |