Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 234.94 | 237.00 | 234.13 | 236.16 | 1,055,912 | +0.91(+0.39%) |
Sep 27, 2018 | 237.21 | 237.21 | 235.12 | 235.24 | 542,645 | -1.51(-0.64%) |
Sep 26, 2018 | 237.21 | 239.29 | 235.97 | 236.75 | 911,289 | -0.46(-0.19%) |
Sep 25, 2018 | 238.25 | 238.69 | 236.87 | 237.21 | 589,576 | -0.21(-0.09%) |
Sep 24, 2018 | 235.91 | 237.75 | 235.77 | 237.42 | 959,176 | +0.80(+0.34%) |
Sep 21, 2018 | 236.41 | 237.69 | 235.75 | 236.63 | 1,901,503 | -0.34(-0.14%) |
Sep 20, 2018 | 236.31 | 237.37 | 235.62 | 236.96 | 998,450 | +1.67(+0.71%) |
Sep 19, 2018 | 235.53 | 236.16 | 234.49 | 235.29 | 949,182 | +0.26(+0.11%) |
Sep 18, 2018 | 232.35 | 235.70 | 232.18 | 235.02 | 1,023,697 | +2.28(+0.98%) |
Sep 17, 2018 | 235.25 | 235.63 | 232.01 | 232.74 | 1,014,682 | -3.08(-1.30%) |
Sep 14, 2018 | 236.14 | 236.79 | 235.21 | 235.82 | 664,338 | -0.33(-0.14%) |
Sep 13, 2018 | 234.86 | 236.79 | 234.57 | 236.16 | 982,412 | +2.40(+1.03%) |
Sep 12, 2018 | 231.34 | 234.32 | 230.95 | 233.76 | 1,439,601 | +2.87(+1.24%) |
Sep 11, 2018 | 229.60 | 231.69 | 229.11 | 230.89 | 1,193,488 | +0.55(+0.24%) |
Sep 10, 2018 | 231.38 | 232.18 | 230.29 | 230.34 | 890,214 | +0.18(+0.08%) |
Sep 07, 2018 | 230.27 | 231.62 | 229.61 | 230.16 | 1,174,832 | -1.17(-0.50%) |
Sep 06, 2018 | 233.34 | 233.48 | 230.41 | 231.32 | 1,520,055 | -1.06(-0.46%) |
Sep 05, 2018 | 235.44 | 235.95 | 231.53 | 232.38 | 1,037,315 | -3.92(-1.66%) |
Sep 04, 2018 | 236.50 | 237.61 | 235.86 | 236.31 | 1,263,209 | +0.05(+0.02%) |
Aug 31, 2018 | 236.25 | 236.25 | 236.25 | 0 | +1.40(+0.60%) | |
Aug 30, 2018 | 233.57 | 235.57 | 233.57 | 234.85 | 865,296 | +0.88(+0.37%) |
Aug 29, 2018 | 232.31 | 234.56 | 232.31 | 233.98 | 1,003,611 | +1.53(+0.66%) |
Aug 28, 2018 | 231.74 | 232.75 | 231.29 | 232.45 | 718,853 | +1.22(+0.53%) |
Aug 27, 2018 | 231.33 | 231.79 | 229.75 | 231.23 | 525,560 | +0.81(+0.35%) |
Aug 24, 2018 | 229.15 | 230.78 | 229.02 | 230.42 | 496,244 | +1.41(+0.61%) |
Aug 23, 2018 | 228.85 | 229.75 | 228.02 | 229.01 | 534,464 | +0.88(+0.39%) |
Aug 22, 2018 | 226.09 | 228.61 | 224.68 | 228.12 | 544,891 | +1.36(+0.60%) |
Aug 21, 2018 | 229.14 | 230.05 | 226.74 | 226.76 | 936,752 | -1.32(-0.58%) |
Aug 20, 2018 | 229.15 | 229.47 | 227.75 | 228.08 | 588,645 | -0.28(-0.12%) |
Aug 17, 2018 | 228.49 | 229.06 | 226.86 | 228.36 | 585,251 | +0.44(+0.19%) |
Aug 16, 2018 | 227.24 | 228.63 | 226.24 | 227.92 | 517,242 | +1.44(+0.64%) |
Aug 15, 2018 | 225.38 | 227.10 | 224.12 | 226.47 | 922,841 | +0.57(+0.25%) |
Aug 14, 2018 | 224.00 | 226.74 | 223.50 | 225.91 | 691,975 | +1.96(+0.87%) |
Aug 13, 2018 | 225.11 | 226.49 | 223.38 | 223.95 | 819,614 | -0.99(-0.44%) |
Aug 10, 2018 | 226.02 | 227.15 | 224.34 | 224.94 | 1,491,394 | -1.96(-0.86%) |
Aug 09, 2018 | 227.94 | 228.94 | 226.61 | 226.90 | 798,442 | +0.09(+0.04%) |
Aug 08, 2018 | 224.62 | 227.50 | 224.06 | 226.81 | 1,322,291 | +3.09(+1.38%) |
Aug 07, 2018 | 223.95 | 224.44 | 222.99 | 223.72 | 840,019 | -0.31(-0.14%) |
Aug 06, 2018 | 223.04 | 224.56 | 222.44 | 224.03 | 1,050,138 | +1.08(+0.49%) |
Aug 03, 2018 | 222.50 | 224.16 | 220.80 | 222.95 | 1,169,617 | +1.82(+0.82%) |
Aug 02, 2018 | 221.86 | 222.89 | 216.34 | 221.12 | 2,174,937 | -4.42(-1.96%) |
Aug 01, 2018 | 225.59 | 227.79 | 224.85 | 225.54 | 1,451,503 | -0.33(-0.15%) |
Jul 31, 2018 | 223.95 | 226.42 | 222.99 | 225.88 | 1,347,017 | +2.81(+1.26%) |
Jul 30, 2018 | 225.39 | 226.11 | 222.06 | 223.07 | 1,219,697 | -2.65(-1.17%) |
Jul 27, 2018 | 226.52 | 227.44 | 224.47 | 225.72 | 1,228,585 | -1.06(-0.47%) |
Jul 26, 2018 | 226.99 | 228.02 | 224.68 | 226.78 | 1,066,250 | +0.19(+0.08%) |
Jul 25, 2018 | 222.53 | 226.93 | 221.94 | 226.59 | 879,543 | +2.42(+1.08%) |
Jul 24, 2018 | 224.25 | 225.48 | 223.03 | 224.17 | 920,392 | +0.24(+0.11%) |
Jul 23, 2018 | 222.35 | 224.31 | 222.03 | 223.93 | 515,436 | +1.06(+0.48%) |
Jul 20, 2018 | 221.94 | 224.06 | 221.94 | 222.86 | 792,329 | +0.05(+0.02%) |
Jul 19, 2018 | 221.98 | 224.23 | 220.82 | 222.82 | 1,118,461 | +0.75(+0.34%) |
Jul 18, 2018 | 223.51 | 224.25 | 221.60 | 222.07 | 667,867 | -1.44(-0.65%) |
Jul 17, 2018 | 221.35 | 224.09 | 220.76 | 223.51 | 805,251 | +2.36(+1.07%) |
Jul 16, 2018 | 222.44 | 222.83 | 220.74 | 221.15 | 666,638 | -1.78(-0.80%) |
Jul 13, 2018 | 223.48 | 223.62 | 222.35 | 222.93 | 573,376 | +0.32(+0.15%) |
Jul 12, 2018 | 221.47 | 222.96 | 220.81 | 222.60 | 705,175 | +1.90(+0.86%) |
Jul 11, 2018 | 219.48 | 221.52 | 218.57 | 220.70 | 1,076,700 | +0.07(+0.03%) |
Jul 10, 2018 | 221.03 | 221.70 | 219.82 | 220.63 | 1,131,054 | -0.10(-0.04%) |
Jul 09, 2018 | 220.27 | 221.52 | 220.27 | 220.73 | 1,025,148 | +1.62(+0.74%) |
Jul 06, 2018 | 218.94 | 220.98 | 218.21 | 219.10 | 905,951 | +0.61(+0.28%) |
Jul 05, 2018 | 217.54 | 218.87 | 216.80 | 218.49 | 1,058,593 | +1.53(+0.71%) |
Jul 03, 2018 | 216.96 | 216.96 | 216.96 | 0 | +1.43(+0.66%) |