Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 229.09 | 230.32 | 224.77 | 229.16 | 215,563 | +0.08(+0.03%) |
Sep 27, 2018 | 229.01 | 231.50 | 227.95 | 229.08 | 236,625 | +0.67(+0.29%) |
Sep 26, 2018 | 229.69 | 229.87 | 226.27 | 228.41 | 276,264 | -0.51(-0.22%) |
Sep 25, 2018 | 227.90 | 230.74 | 227.64 | 228.91 | 289,621 | +1.65(+0.72%) |
Sep 24, 2018 | 228.06 | 229.08 | 225.40 | 227.27 | 288,864 | -1.56(-0.68%) |
Sep 21, 2018 | 224.10 | 229.88 | 224.10 | 228.83 | 828,169 | +5.06(+2.26%) |
Sep 20, 2018 | 226.42 | 227.01 | 220.97 | 223.76 | 512,081 | -1.77(-0.79%) |
Sep 19, 2018 | 230.16 | 232.04 | 224.76 | 225.53 | 518,149 | -5.34(-2.31%) |
Sep 18, 2018 | 230.43 | 232.07 | 230.29 | 230.88 | 308,634 | +0.46(+0.20%) |
Sep 17, 2018 | 225.91 | 230.98 | 224.36 | 230.42 | 337,828 | +4.11(+1.82%) |
Sep 14, 2018 | 223.29 | 227.13 | 223.29 | 226.31 | 292,669 | +3.54(+1.59%) |
Sep 13, 2018 | 220.22 | 222.93 | 219.88 | 222.77 | 202,284 | +2.80(+1.27%) |
Sep 12, 2018 | 220.14 | 221.00 | 216.88 | 219.97 | 219,300 | +1.84(+0.84%) |
Sep 11, 2018 | 221.62 | 221.90 | 217.57 | 218.13 | 581,190 | -3.63(-1.64%) |
Sep 10, 2018 | 220.85 | 222.97 | 220.41 | 221.76 | 272,184 | +1.90(+0.86%) |
Sep 07, 2018 | 221.48 | 221.48 | 218.10 | 219.87 | 164,941 | -2.18(-0.98%) |
Sep 06, 2018 | 218.99 | 223.32 | 218.97 | 222.04 | 245,641 | +3.19(+1.46%) |
Sep 05, 2018 | 216.95 | 219.44 | 215.53 | 218.86 | 361,675 | +1.10(+0.51%) |
Sep 04, 2018 | 218.19 | 218.97 | 216.80 | 217.76 | 299,209 | -1.01(-0.46%) |
Aug 31, 2018 | 218.77 | 218.77 | 218.77 | 0 | +3.12(+1.45%) | |
Aug 30, 2018 | 219.96 | 220.28 | 215.15 | 215.65 | 237,594 | -4.61(-2.09%) |
Aug 29, 2018 | 220.98 | 221.79 | 219.31 | 220.25 | 197,873 | -1.37(-0.62%) |
Aug 28, 2018 | 223.40 | 223.90 | 220.33 | 221.62 | 326,079 | -2.00(-0.89%) |
Aug 27, 2018 | 222.30 | 224.71 | 220.99 | 223.62 | 178,017 | +2.69(+1.22%) |
Aug 24, 2018 | 220.54 | 221.24 | 218.38 | 220.93 | 471,950 | +0.50(+0.23%) |
Aug 23, 2018 | 223.65 | 223.69 | 219.70 | 220.43 | 312,708 | -3.44(-1.54%) |
Aug 22, 2018 | 225.16 | 225.33 | 223.25 | 223.88 | 215,182 | -2.29(-1.01%) |
Aug 21, 2018 | 221.28 | 226.62 | 220.98 | 226.17 | 414,715 | +4.34(+1.96%) |
Aug 20, 2018 | 221.36 | 222.70 | 220.03 | 221.82 | 200,579 | +1.20(+0.54%) |
Aug 17, 2018 | 218.51 | 221.39 | 216.73 | 220.63 | 235,022 | +2.53(+1.16%) |
Aug 16, 2018 | 217.22 | 221.21 | 216.09 | 218.09 | 332,107 | +3.30(+1.54%) |
Aug 15, 2018 | 215.84 | 216.50 | 213.99 | 214.79 | 327,192 | -2.29(-1.06%) |
Aug 14, 2018 | 215.29 | 219.11 | 214.98 | 217.09 | 310,970 | +2.46(+1.15%) |
Aug 13, 2018 | 212.22 | 215.95 | 211.66 | 214.62 | 282,893 | +2.40(+1.13%) |
Aug 10, 2018 | 210.54 | 214.22 | 209.63 | 212.22 | 315,044 | +1.07(+0.51%) |
Aug 09, 2018 | 209.68 | 212.78 | 208.96 | 211.15 | 253,722 | +1.63(+0.78%) |
Aug 08, 2018 | 208.97 | 210.17 | 207.56 | 209.52 | 264,846 | +1.00(+0.48%) |
Aug 07, 2018 | 208.15 | 209.24 | 207.77 | 208.52 | 293,205 | +0.12(+0.06%) |
Aug 06, 2018 | 210.73 | 212.47 | 206.71 | 208.40 | 333,570 | -2.14(-1.02%) |
Aug 03, 2018 | 216.17 | 216.52 | 210.38 | 210.54 | 891,449 | -4.28(-1.99%) |
Aug 02, 2018 | 205.80 | 215.35 | 203.89 | 214.82 | 598,909 | +10.05(+4.91%) |
Aug 01, 2018 | 208.19 | 209.38 | 204.62 | 204.76 | 512,406 | -3.18(-1.53%) |
Jul 31, 2018 | 204.66 | 209.21 | 203.82 | 207.94 | 451,623 | +4.51(+2.22%) |
Jul 30, 2018 | 206.75 | 208.03 | 202.93 | 203.43 | 228,478 | -3.34(-1.61%) |
Jul 27, 2018 | 206.79 | 209.19 | 205.87 | 206.76 | 229,418 | +0.49(+0.24%) |
Jul 26, 2018 | 202.67 | 207.08 | 201.54 | 206.27 | 493,529 | +3.42(+1.68%) |
Jul 25, 2018 | 201.52 | 203.41 | 198.14 | 202.85 | 365,454 | +0.33(+0.16%) |
Jul 24, 2018 | 203.55 | 204.94 | 201.03 | 202.52 | 263,670 | +0.18(+0.09%) |
Jul 23, 2018 | 203.01 | 204.18 | 201.57 | 202.35 | 299,973 | -0.49(-0.24%) |
Jul 20, 2018 | 202.22 | 203.89 | 202.03 | 202.84 | 282,413 | -0.05(-0.03%) |
Jul 19, 2018 | 203.43 | 204.99 | 201.50 | 202.89 | 254,048 | -1.12(-0.55%) |
Jul 18, 2018 | 203.31 | 205.22 | 202.34 | 204.00 | 469,316 | +0.93(+0.46%) |
Jul 17, 2018 | 202.02 | 203.61 | 201.89 | 203.08 | 288,239 | +0.58(+0.29%) |
Jul 16, 2018 | 201.25 | 203.63 | 201.25 | 202.50 | 257,398 | +1.76(+0.88%) |
Jul 13, 2018 | 198.71 | 201.64 | 198.60 | 200.74 | 250,674 | +1.87(+0.94%) |
Jul 12, 2018 | 199.57 | 200.09 | 197.85 | 198.87 | 336,701 | +0.88(+0.45%) |
Jul 11, 2018 | 197.36 | 199.62 | 197.09 | 197.98 | 280,394 | -1.44(-0.72%) |
Jul 10, 2018 | 199.29 | 201.17 | 197.42 | 199.42 | 301,389 | +0.54(+0.27%) |
Jul 09, 2018 | 195.31 | 199.63 | 195.31 | 198.88 | 370,295 | +4.69(+2.41%) |
Jul 06, 2018 | 194.03 | 195.83 | 192.31 | 194.19 | 183,821 | +0.07(+0.04%) |
Jul 05, 2018 | 194.59 | 194.59 | 190.86 | 194.12 | 300,796 | +0.70(+0.36%) |
Jul 03, 2018 | 193.42 | 193.42 | 193.42 | 0 | -0.50(-0.26%) |