Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 244.15 | 247.19 | 243.86 | 246.68 | 213,800 | +2.39(+0.98%) |
Sep 27, 2018 | 244.15 | 245.47 | 243.28 | 244.29 | 135,727 | +1.09(+0.45%) |
Sep 26, 2018 | 245.25 | 245.42 | 242.74 | 243.20 | 128,576 | -1.70(-0.69%) |
Sep 25, 2018 | 244.53 | 246.38 | 243.75 | 244.90 | 175,427 | +1.13(+0.46%) |
Sep 24, 2018 | 247.40 | 247.40 | 243.04 | 243.77 | 121,571 | -3.63(-1.47%) |
Sep 21, 2018 | 246.97 | 250.26 | 246.58 | 247.40 | 350,000 | +1.23(+0.50%) |
Sep 20, 2018 | 246.98 | 247.44 | 244.83 | 246.17 | 181,564 | +0.48(+0.20%) |
Sep 19, 2018 | 248.30 | 249.62 | 244.55 | 245.69 | 146,417 | -2.08(-0.84%) |
Sep 18, 2018 | 248.05 | 250.87 | 247.27 | 247.77 | 195,691 | +0.13(+0.05%) |
Sep 17, 2018 | 247.53 | 247.98 | 245.04 | 247.64 | 130,781 | +0.09(+0.04%) |
Sep 14, 2018 | 244.07 | 248.00 | 244.07 | 247.55 | 139,000 | +3.54(+1.45%) |
Sep 13, 2018 | 243.95 | 247.33 | 242.96 | 244.01 | 126,700 | +0.79(+0.32%) |
Sep 12, 2018 | 242.85 | 244.04 | 240.97 | 243.22 | 97,894 | +0.17(+0.07%) |
Sep 11, 2018 | 242.22 | 244.48 | 241.00 | 243.05 | 83,538 | +0.21(+0.09%) |
Sep 10, 2018 | 242.71 | 244.66 | 242.67 | 242.84 | 83,792 | +1.11(+0.46%) |
Sep 07, 2018 | 241.88 | 243.34 | 240.48 | 241.73 | 74,200 | -0.86(-0.35%) |
Sep 06, 2018 | 242.13 | 243.94 | 241.54 | 242.59 | 80,462 | +0.99(+0.41%) |
Sep 05, 2018 | 238.78 | 241.80 | 238.70 | 241.60 | 140,786 | +2.03(+0.85%) |
Sep 04, 2018 | 236.57 | 240.83 | 235.15 | 239.57 | 82,489 | +2.31(+0.97%) |
Aug 31, 2018 | 237.26 | 237.26 | 237.26 | 0 | +1.07(+0.45%) | |
Aug 30, 2018 | 237.44 | 237.93 | 235.04 | 236.19 | 142,359 | -1.63(-0.69%) |
Aug 29, 2018 | 237.72 | 238.78 | 235.86 | 237.82 | 67,692 | +0.72(+0.30%) |
Aug 28, 2018 | 237.27 | 238.14 | 235.07 | 237.10 | 156,520 | +1.55(+0.66%) |
Aug 27, 2018 | 234.16 | 236.91 | 234.16 | 235.55 | 131,008 | +2.67(+1.15%) |
Aug 24, 2018 | 232.98 | 234.15 | 232.17 | 232.88 | 103,900 | +0.90(+0.39%) |
Aug 23, 2018 | 233.26 | 234.43 | 231.38 | 231.98 | 237,893 | -1.45(-0.62%) |
Aug 22, 2018 | 235.64 | 235.64 | 233.33 | 233.43 | 78,387 | -2.24(-0.95%) |
Aug 21, 2018 | 234.50 | 235.90 | 234.47 | 235.67 | 184,030 | +1.73(+0.74%) |
Aug 20, 2018 | 234.77 | 235.00 | 232.99 | 233.94 | 102,087 | -0.06(-0.03%) |
Aug 17, 2018 | 232.37 | 234.47 | 230.01 | 234.00 | 72,800 | +1.17(+0.50%) |
Aug 16, 2018 | 231.24 | 233.21 | 231.24 | 232.83 | 131,568 | +3.01(+1.31%) |
Aug 15, 2018 | 231.69 | 231.69 | 226.88 | 229.82 | 75,690 | -3.13(-1.34%) |
Aug 14, 2018 | 231.98 | 233.70 | 230.70 | 232.95 | 77,145 | +1.94(+0.84%) |
Aug 13, 2018 | 231.93 | 232.40 | 228.76 | 231.01 | 101,781 | -0.44(-0.19%) |
Aug 10, 2018 | 230.98 | 233.39 | 229.91 | 231.45 | 88,200 | -0.55(-0.24%) |
Aug 09, 2018 | 233.17 | 235.60 | 231.56 | 232.00 | 268,750 | -0.63(-0.27%) |
Aug 08, 2018 | 231.59 | 233.92 | 230.22 | 232.63 | 183,946 | +1.15(+0.50%) |
Aug 07, 2018 | 227.26 | 232.01 | 227.26 | 231.48 | 260,593 | +5.12(+2.26%) |
Aug 06, 2018 | 228.95 | 229.25 | 223.68 | 226.36 | 201,768 | -1.64(-0.72%) |
Aug 03, 2018 | 226.76 | 230.30 | 226.50 | 228.00 | 201,600 | +1.22(+0.54%) |
Aug 02, 2018 | 226.04 | 230.98 | 224.55 | 226.78 | 384,104 | +7.90(+3.61%) |
Aug 01, 2018 | 219.09 | 220.84 | 216.19 | 218.88 | 177,253 | -0.54(-0.25%) |
Jul 31, 2018 | 216.96 | 220.68 | 216.84 | 219.42 | 153,289 | +3.17(+1.47%) |
Jul 30, 2018 | 217.90 | 218.64 | 215.79 | 216.25 | 156,157 | -1.32(-0.61%) |
Jul 27, 2018 | 218.53 | 218.73 | 215.98 | 217.57 | 120,300 | -0.66(-0.30%) |
Jul 26, 2018 | 214.89 | 220.24 | 213.13 | 218.23 | 167,087 | +3.58(+1.67%) |
Jul 25, 2018 | 210.05 | 214.98 | 209.00 | 214.65 | 116,642 | +3.50(+1.66%) |
Jul 24, 2018 | 210.53 | 212.35 | 208.94 | 211.15 | 100,530 | +2.24(+1.07%) |
Jul 23, 2018 | 212.02 | 212.66 | 208.52 | 208.91 | 173,594 | -3.65(-1.72%) |
Jul 20, 2018 | 211.10 | 213.40 | 210.41 | 212.56 | 95,240 | +1.60(+0.76%) |
Jul 19, 2018 | 209.18 | 211.49 | 208.95 | 210.96 | 109,227 | +0.73(+0.35%) |
Jul 18, 2018 | 209.85 | 210.79 | 208.27 | 210.23 | 169,281 | +0.75(+0.36%) |
Jul 17, 2018 | 208.08 | 211.00 | 207.55 | 209.48 | 135,141 | +1.38(+0.66%) |
Jul 16, 2018 | 208.13 | 209.22 | 207.28 | 208.10 | 124,795 | +0.34(+0.16%) |
Jul 13, 2018 | 204.64 | 208.13 | 204.64 | 207.76 | 147,477 | +2.79(+1.36%) |
Jul 12, 2018 | 202.14 | 205.29 | 202.14 | 204.97 | 92,346 | +4.73(+2.36%) |
Jul 11, 2018 | 201.82 | 202.78 | 199.53 | 200.24 | 151,355 | -3.58(-1.76%) |
Jul 10, 2018 | 204.36 | 205.90 | 202.24 | 203.82 | 233,678 | -0.76(-0.37%) |
Jul 09, 2018 | 201.70 | 204.87 | 201.70 | 204.58 | 68,891 | +4.05(+2.02%) |
Jul 06, 2018 | 200.32 | 202.07 | 199.11 | 200.53 | 154,932 | +0.07(+0.03%) |
Jul 05, 2018 | 201.82 | 201.82 | 198.65 | 200.46 | 105,870 | +0.07(+0.03%) |
Jul 03, 2018 | 200.39 | 200.39 | 200.39 | 0 | +0.23(+0.11%) |