Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 248.46 | 250.68 | 248.13 | 249.66 | 383,000 | +0.98(+0.39%) |
Sep 27, 2018 | 244.28 | 249.83 | 244.28 | 248.68 | 411,205 | +4.29(+1.76%) |
Sep 26, 2018 | 246.69 | 247.98 | 243.48 | 244.39 | 309,715 | -1.45(-0.59%) |
Sep 25, 2018 | 243.37 | 245.97 | 242.73 | 245.84 | 293,715 | +3.13(+1.29%) |
Sep 24, 2018 | 239.66 | 243.21 | 239.01 | 242.71 | 345,671 | +1.58(+0.66%) |
Sep 21, 2018 | 243.50 | 244.13 | 240.79 | 241.13 | 668,700 | -0.89(-0.37%) |
Sep 20, 2018 | 241.96 | 243.72 | 239.26 | 242.02 | 713,820 | +1.12(+0.46%) |
Sep 19, 2018 | 244.93 | 245.73 | 240.02 | 240.90 | 509,222 | -4.32(-1.76%) |
Sep 18, 2018 | 243.67 | 247.70 | 242.00 | 245.22 | 543,025 | +2.28(+0.94%) |
Sep 17, 2018 | 247.72 | 248.85 | 242.11 | 242.94 | 377,473 | -5.00(-2.02%) |
Sep 14, 2018 | 248.94 | 249.89 | 247.07 | 247.94 | 320,300 | -1.35(-0.54%) |
Sep 13, 2018 | 246.14 | 249.75 | 245.71 | 249.29 | 361,296 | +3.64(+1.48%) |
Sep 12, 2018 | 242.40 | 246.06 | 241.69 | 245.65 | 343,489 | +3.22(+1.33%) |
Sep 11, 2018 | 246.48 | 248.09 | 241.32 | 242.43 | 641,023 | -3.68(-1.50%) |
Sep 10, 2018 | 244.50 | 247.99 | 243.55 | 246.11 | 508,249 | +3.56(+1.47%) |
Sep 07, 2018 | 244.17 | 246.40 | 241.92 | 242.55 | 379,100 | -1.71(-0.70%) |
Sep 06, 2018 | 245.43 | 247.30 | 242.84 | 244.26 | 511,538 | -1.39(-0.57%) |
Sep 05, 2018 | 251.09 | 251.70 | 243.64 | 245.65 | 734,405 | -5.35(-2.13%) |
Sep 04, 2018 | 253.37 | 254.28 | 249.64 | 251.00 | 526,319 | -3.04(-1.20%) |
Aug 31, 2018 | 254.04 | 254.04 | 254.04 | 0 | +0.56(+0.22%) | |
Aug 30, 2018 | 253.75 | 254.77 | 252.11 | 253.48 | 307,416 | -0.98(-0.39%) |
Aug 29, 2018 | 251.70 | 256.22 | 251.70 | 254.46 | 449,903 | +2.76(+1.10%) |
Aug 28, 2018 | 251.62 | 253.46 | 250.84 | 251.70 | 309,239 | +0.36(+0.14%) |
Aug 27, 2018 | 250.67 | 255.09 | 248.64 | 251.34 | 492,438 | +1.84(+0.74%) |
Aug 24, 2018 | 246.71 | 251.30 | 245.74 | 249.50 | 497,100 | +3.53(+1.44%) |
Aug 23, 2018 | 245.86 | 248.99 | 245.34 | 245.97 | 408,703 | +0.08(+0.03%) |
Aug 22, 2018 | 242.00 | 246.54 | 241.31 | 245.89 | 303,868 | +3.37(+1.39%) |
Aug 21, 2018 | 242.70 | 245.41 | 242.33 | 242.52 | 392,042 | +0.04(+0.02%) |
Aug 20, 2018 | 244.83 | 245.57 | 240.73 | 242.48 | 480,073 | -1.02(-0.42%) |
Aug 17, 2018 | 242.98 | 243.89 | 240.89 | 243.50 | 309,300 | +0.24(+0.10%) |
Aug 16, 2018 | 242.99 | 244.04 | 241.61 | 243.26 | 302,770 | +1.69(+0.70%) |
Aug 15, 2018 | 241.48 | 242.81 | 238.44 | 241.57 | 286,232 | -1.80(-0.74%) |
Aug 14, 2018 | 242.05 | 244.91 | 239.88 | 243.37 | 316,613 | +2.80(+1.16%) |
Aug 13, 2018 | 243.65 | 245.47 | 240.32 | 240.57 | 384,265 | -2.95(-1.21%) |
Aug 10, 2018 | 242.92 | 245.83 | 242.04 | 243.52 | 298,900 | -1.11(-0.45%) |
Aug 09, 2018 | 246.73 | 249.18 | 244.27 | 244.63 | 380,331 | -1.59(-0.65%) |
Aug 08, 2018 | 246.26 | 246.77 | 243.49 | 246.22 | 547,703 | +0.70(+0.29%) |
Aug 07, 2018 | 243.99 | 246.21 | 243.78 | 245.52 | 515,461 | +2.61(+1.07%) |
Aug 06, 2018 | 242.06 | 244.31 | 240.56 | 242.91 | 357,863 | +0.27(+0.11%) |
Aug 03, 2018 | 241.00 | 243.37 | 238.38 | 242.64 | 440,800 | +1.84(+0.76%) |
Aug 02, 2018 | 234.69 | 243.04 | 234.25 | 240.80 | 522,068 | +4.65(+1.97%) |
Aug 01, 2018 | 244.93 | 244.93 | 227.79 | 236.15 | 1,092,263 | -8.78(-3.58%) |
Jul 31, 2018 | 238.17 | 245.25 | 237.00 | 244.93 | 537,324 | +7.17(+3.02%) |
Jul 30, 2018 | 240.64 | 242.49 | 235.67 | 237.76 | 619,102 | -3.51(-1.45%) |
Jul 27, 2018 | 248.72 | 249.00 | 239.35 | 241.27 | 513,800 | -6.71(-2.71%) |
Jul 26, 2018 | 251.13 | 247.62 | 247.98 | 331,790 | -3.15(-1.25%) | |
Jul 25, 2018 | 247.67 | 251.41 | 247.54 | 251.13 | 485,950 | +3.06(+1.23%) |
Jul 24, 2018 | 249.80 | 252.40 | 247.02 | 248.07 | 474,555 | -0.48(-0.19%) |
Jul 23, 2018 | 248.29 | 248.72 | 243.44 | 248.55 | 369,491 | +0.41(+0.17%) |
Jul 20, 2018 | 248.65 | 242.27 | 248.14 | 562,585 | +5.32(+2.19%) | |
Jul 19, 2018 | 239.15 | 243.74 | 238.15 | 242.82 | 380,553 | +3.72(+1.56%) |
Jul 18, 2018 | 239.81 | 241.61 | 238.41 | 239.10 | 300,869 | -0.69(-0.29%) |
Jul 17, 2018 | 236.63 | 240.50 | 236.63 | 239.79 | 340,787 | +1.87(+0.79%) |
Jul 16, 2018 | 238.98 | 239.67 | 236.54 | 237.92 | 253,693 | -0.23(-0.10%) |
Jul 13, 2018 | 238.72 | 236.11 | 238.15 | 198,735 | +0.69(+0.29%) | |
Jul 12, 2018 | 237.52 | 234.59 | 237.46 | 329,645 | +3.30(+1.41%) | |
Jul 11, 2018 | 232.95 | 235.93 | 231.56 | 234.16 | 416,368 | +0.06(+0.03%) |
Jul 10, 2018 | 236.88 | 237.94 | 230.35 | 234.10 | 684,346 | +4.59(+2.00%) |
Jul 09, 2018 | 226.43 | 229.98 | 226.43 | 229.51 | 540,144 | +3.98(+1.76%) |
Jul 06, 2018 | 222.18 | 225.94 | 222.18 | 225.53 | 346,413 | +3.69(+1.66%) |
Jul 05, 2018 | 220.26 | 222.36 | 217.25 | 221.84 | 407,284 | +3.02(+1.38%) |
Jul 03, 2018 | 218.82 | 218.82 | 218.82 | 0 | -2.46(-1.11%) |