Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 240.71 | 241.40 | 239.60 | 240.86 | 1,559,478 | -0.24(-0.10%) |
Sep 27, 2018 | 239.95 | 241.74 | 239.36 | 241.10 | 918,371 | +1.45(+0.61%) |
Sep 26, 2018 | 240.27 | 241.73 | 239.15 | 239.65 | 1,251,379 | -0.24(-0.10%) |
Sep 25, 2018 | 240.08 | 240.10 | 238.36 | 239.88 | 1,223,895 | +0.93(+0.39%) |
Sep 24, 2018 | 241.05 | 241.77 | 236.50 | 238.96 | 1,027,519 | -1.32(-0.55%) |
Sep 21, 2018 | 239.58 | 240.91 | 239.33 | 240.28 | 2,255,361 | +0.98(+0.41%) |
Sep 20, 2018 | 238.65 | 239.72 | 237.82 | 239.30 | 1,030,437 | +1.42(+0.60%) |
Sep 19, 2018 | 236.27 | 238.11 | 235.83 | 237.88 | 826,960 | +1.93(+0.82%) |
Sep 18, 2018 | 236.24 | 237.28 | 234.94 | 235.94 | 1,136,965 | +0.63(+0.27%) |
Sep 17, 2018 | 233.80 | 235.85 | 232.55 | 235.31 | 1,635,335 | -3.47(-1.45%) |
Sep 14, 2018 | 240.26 | 241.15 | 238.38 | 238.79 | 797,219 | -1.83(-0.76%) |
Sep 13, 2018 | 236.30 | 240.80 | 235.74 | 240.61 | 1,676,125 | +4.88(+2.07%) |
Sep 12, 2018 | 233.19 | 236.18 | 232.58 | 235.73 | 1,096,965 | +2.58(+1.11%) |
Sep 11, 2018 | 233.46 | 234.09 | 232.24 | 233.15 | 1,137,806 | -0.75(-0.32%) |
Sep 10, 2018 | 233.71 | 234.84 | 233.26 | 233.90 | 970,082 | +1.21(+0.52%) |
Sep 07, 2018 | 231.74 | 234.85 | 231.06 | 232.68 | 1,165,176 | +0.23(+0.10%) |
Sep 06, 2018 | 232.62 | 233.33 | 231.04 | 232.46 | 1,093,325 | -0.63(-0.27%) |
Sep 05, 2018 | 232.76 | 233.39 | 231.55 | 233.09 | 1,330,930 | +0.31(+0.14%) |
Sep 04, 2018 | 235.57 | 235.62 | 231.53 | 232.77 | 1,387,608 | -3.01(-1.28%) |
Aug 31, 2018 | 235.78 | 235.78 | 235.78 | 0 | -0.09(-0.04%) | |
Aug 30, 2018 | 236.66 | 237.54 | 235.17 | 235.87 | 669,837 | -0.53(-0.23%) |
Aug 29, 2018 | 234.70 | 237.40 | 234.40 | 236.40 | 792,752 | +1.75(+0.74%) |
Aug 28, 2018 | 235.89 | 236.52 | 234.38 | 234.66 | 898,591 | +0.04(+0.02%) |
Aug 27, 2018 | 232.33 | 234.84 | 232.29 | 234.62 | 1,074,347 | +3.16(+1.37%) |
Aug 24, 2018 | 231.41 | 232.15 | 230.67 | 231.45 | 947,453 | +0.51(+0.22%) |
Aug 23, 2018 | 231.02 | 231.64 | 230.27 | 230.94 | 1,069,470 | +0.10(+0.04%) |
Aug 22, 2018 | 228.05 | 231.22 | 227.31 | 230.84 | 1,152,472 | +2.62(+1.15%) |
Aug 21, 2018 | 227.30 | 228.82 | 226.84 | 228.22 | 1,136,817 | +1.27(+0.56%) |
Aug 20, 2018 | 226.97 | 227.73 | 226.70 | 226.94 | 831,505 | +0.14(+0.06%) |
Aug 17, 2018 | 228.34 | 229.57 | 226.70 | 226.81 | 1,065,695 | -0.78(-0.34%) |
Aug 16, 2018 | 227.09 | 228.58 | 226.13 | 227.59 | 828,685 | +1.77(+0.78%) |
Aug 15, 2018 | 226.57 | 227.44 | 224.61 | 225.82 | 989,330 | -2.57(-1.13%) |
Aug 14, 2018 | 227.60 | 228.76 | 227.28 | 228.40 | 695,804 | +0.90(+0.39%) |
Aug 13, 2018 | 228.25 | 229.38 | 227.26 | 227.50 | 1,174,668 | -0.71(-0.31%) |
Aug 10, 2018 | 228.04 | 229.75 | 227.41 | 228.21 | 1,167,508 | -1.80(-0.78%) |
Aug 09, 2018 | 231.65 | 231.65 | 229.86 | 230.00 | 868,868 | -1.32(-0.57%) |
Aug 08, 2018 | 231.88 | 233.01 | 230.49 | 231.32 | 803,733 | -0.91(-0.39%) |
Aug 07, 2018 | 231.91 | 232.74 | 231.11 | 232.23 | 915,672 | +0.41(+0.17%) |
Aug 06, 2018 | 230.29 | 231.94 | 228.91 | 231.83 | 1,432,277 | +1.75(+0.76%) |
Aug 03, 2018 | 229.72 | 231.37 | 228.63 | 230.08 | 1,233,220 | +0.15(+0.06%) |
Aug 02, 2018 | 229.72 | 230.34 | 228.34 | 229.93 | 1,584,346 | -0.73(-0.32%) |
Aug 01, 2018 | 230.91 | 231.71 | 229.82 | 230.66 | 1,761,296 | -0.61(-0.26%) |
Jul 31, 2018 | 228.56 | 232.27 | 228.56 | 231.27 | 2,463,128 | +3.76(+1.65%) |
Jul 30, 2018 | 227.71 | 228.77 | 226.45 | 227.52 | 1,621,074 | -0.38(-0.16%) |
Jul 27, 2018 | 230.26 | 230.51 | 225.67 | 227.89 | 2,773,504 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.75 | 2,479,911 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.86 | 226.66 | 219.90 | 226.10 | 2,339,666 | +7.77(+3.56%) |
Jul 24, 2018 | 216.32 | 219.98 | 215.49 | 218.33 | 2,365,892 | +2.88(+1.34%) |
Jul 23, 2018 | 213.77 | 216.50 | 213.00 | 215.45 | 2,545,345 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.32 | 210.75 | 213.84 | 2,490,186 | +0.76(+0.36%) |
Jul 19, 2018 | 209.24 | 213.68 | 209.24 | 213.08 | 2,278,455 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,208 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.61 | 205.08 | 208.11 | 927,145 | +2.21(+1.07%) |
Jul 16, 2018 | 207.94 | 207.94 | 205.68 | 205.90 | 1,151,895 | -2.37(-1.14%) |
Jul 13, 2018 | 209.65 | 207.81 | 208.27 | 875,968 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.23 | 206.99 | 209.13 | 895,945 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.59 | 206.76 | 1,253,437 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,729 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,641 | +4.57(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.32 | 881,197 | -0.15(-0.07%) |
Jul 05, 2018 | 204.49 | 205.17 | 202.93 | 204.47 | 1,200,700 | +1.45(+0.71%) |
Jul 03, 2018 | 203.02 | 203.02 | 203.02 | 0 | +0.31(+0.15%) |