Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 242.62 | 244.28 | 242.13 | 244.14 | 3,132,856 | +1.28(+0.53%) |
Sep 27, 2018 | 241.35 | 243.56 | 241.29 | 242.87 | 3,006,811 | +1.60(+0.66%) |
Sep 26, 2018 | 242.73 | 243.64 | 240.85 | 241.27 | 2,438,480 | -0.55(-0.23%) |
Sep 25, 2018 | 245.30 | 245.33 | 241.38 | 241.82 | 4,129,521 | -3.53(-1.44%) |
Sep 24, 2018 | 245.03 | 247.35 | 244.72 | 245.35 | 2,941,944 | +0.63(+0.26%) |
Sep 21, 2018 | 244.20 | 245.79 | 243.97 | 244.72 | 6,180,498 | +0.26(+0.11%) |
Sep 20, 2018 | 244.18 | 245.89 | 244.16 | 244.46 | 2,282,668 | +0.97(+0.40%) |
Sep 19, 2018 | 242.70 | 243.75 | 241.50 | 243.49 | 2,478,285 | +1.87(+0.77%) |
Sep 18, 2018 | 241.29 | 242.35 | 240.44 | 241.62 | 3,876,096 | -0.53(-0.22%) |
Sep 17, 2018 | 244.56 | 244.71 | 241.73 | 242.15 | 2,114,390 | -1.32(-0.54%) |
Sep 14, 2018 | 243.56 | 244.70 | 241.61 | 243.47 | 2,271,565 | -0.16(-0.07%) |
Sep 13, 2018 | 242.42 | 243.82 | 241.74 | 243.64 | 2,962,628 | +2.59(+1.07%) |
Sep 12, 2018 | 239.63 | 242.72 | 239.38 | 241.05 | 2,436,835 | +1.50(+0.62%) |
Sep 11, 2018 | 236.69 | 239.90 | 236.29 | 239.56 | 2,488,101 | +1.20(+0.50%) |
Sep 10, 2018 | 244.82 | 244.84 | 237.45 | 238.35 | 4,517,552 | -7.85(-3.19%) |
Sep 07, 2018 | 247.45 | 248.84 | 245.49 | 246.20 | 3,223,627 | -1.26(-0.51%) |
Sep 06, 2018 | 245.57 | 247.79 | 244.97 | 247.46 | 2,785,319 | +2.67(+1.09%) |
Sep 05, 2018 | 245.63 | 245.84 | 244.14 | 244.78 | 2,438,842 | -0.80(-0.32%) |
Sep 04, 2018 | 245.12 | 246.40 | 243.81 | 245.58 | 2,293,110 | +0.05(+0.02%) |
Aug 31, 2018 | 245.53 | 245.53 | 245.53 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.45 | 247.10 | 245.22 | 245.47 | 3,254,236 | -0.56(-0.23%) |
Aug 29, 2018 | 245.47 | 246.32 | 244.43 | 246.03 | 3,149,599 | +0.45(+0.18%) |
Aug 28, 2018 | 245.61 | 246.16 | 244.50 | 245.58 | 2,847,301 | +1.31(+0.54%) |
Aug 27, 2018 | 242.37 | 244.61 | 241.84 | 244.27 | 2,858,129 | +2.56(+1.06%) |
Aug 24, 2018 | 239.40 | 242.17 | 239.40 | 241.71 | 2,447,608 | +2.61(+1.09%) |
Aug 23, 2018 | 238.73 | 240.14 | 237.40 | 239.10 | 1,753,200 | +0.62(+0.26%) |
Aug 22, 2018 | 239.58 | 239.58 | 238.03 | 238.47 | 2,349,111 | -0.87(-0.36%) |
Aug 21, 2018 | 239.49 | 240.10 | 238.47 | 239.34 | 1,704,646 | -0.65(-0.27%) |
Aug 20, 2018 | 240.54 | 240.99 | 239.23 | 239.99 | 1,952,932 | +0.06(+0.03%) |
Aug 17, 2018 | 241.04 | 241.57 | 239.37 | 239.93 | 2,153,493 | -0.70(-0.29%) |
Aug 16, 2018 | 239.23 | 241.23 | 239.12 | 240.63 | 2,313,417 | +2.28(+0.96%) |
Aug 15, 2018 | 239.61 | 240.26 | 237.06 | 238.36 | 2,206,112 | -2.62(-1.09%) |
Aug 14, 2018 | 238.61 | 241.73 | 238.57 | 240.98 | 2,123,186 | +2.35(+0.99%) |
Aug 13, 2018 | 238.71 | 240.13 | 238.07 | 238.63 | 1,787,907 | +0.50(+0.21%) |
Aug 10, 2018 | 238.25 | 239.17 | 236.98 | 238.13 | 1,776,719 | -1.12(-0.47%) |
Aug 09, 2018 | 237.72 | 240.56 | 237.17 | 239.25 | 2,531,176 | +2.54(+1.07%) |
Aug 08, 2018 | 236.07 | 237.34 | 235.90 | 236.71 | 1,633,764 | +1.06(+0.45%) |
Aug 07, 2018 | 235.64 | 236.74 | 235.17 | 235.65 | 1,599,338 | +0.81(+0.35%) |
Aug 06, 2018 | 234.60 | 235.55 | 233.65 | 234.84 | 1,529,006 | -0.42(-0.18%) |
Aug 03, 2018 | 234.55 | 235.57 | 232.59 | 235.25 | 1,555,094 | +1.04(+0.44%) |
Aug 02, 2018 | 231.85 | 234.41 | 230.69 | 234.21 | 2,027,585 | +2.48(+1.07%) |
Aug 01, 2018 | 234.23 | 234.23 | 231.22 | 231.73 | 3,287,451 | +0.14(+0.06%) |
Jul 31, 2018 | 232.44 | 233.41 | 231.26 | 231.60 | 2,575,993 | -0.57(-0.24%) |
Jul 30, 2018 | 234.06 | 234.95 | 231.50 | 232.16 | 1,838,491 | -1.93(-0.82%) |
Jul 27, 2018 | 235.78 | 235.78 | 233.58 | 234.09 | 1,811,378 | -0.96(-0.41%) |
Jul 26, 2018 | 234.37 | 235.85 | 233.95 | 235.05 | 2,210,071 | +1.96(+0.84%) |
Jul 25, 2018 | 233.05 | 233.47 | 231.18 | 233.10 | 3,335,448 | +1.01(+0.43%) |
Jul 24, 2018 | 233.10 | 233.19 | 230.49 | 232.09 | 2,707,751 | +0.93(+0.40%) |
Jul 23, 2018 | 231.31 | 233.44 | 230.87 | 231.16 | 1,617,755 | +0.04(+0.02%) |
Jul 20, 2018 | 229.72 | 231.90 | 229.72 | 231.12 | 2,202,365 | -0.21(-0.09%) |
Jul 19, 2018 | 233.52 | 234.60 | 230.34 | 231.33 | 2,523,083 | -2.28(-0.97%) |
Jul 18, 2018 | 229.67 | 234.70 | 229.05 | 233.61 | 3,673,532 | +4.69(+2.05%) |
Jul 17, 2018 | 230.07 | 230.96 | 225.24 | 228.92 | 7,578,976 | -6.12(-2.60%) |
Jul 16, 2018 | 236.23 | 236.38 | 234.54 | 235.04 | 3,962,010 | -1.57(-0.66%) |
Jul 13, 2018 | 234.50 | 236.89 | 234.16 | 236.61 | 2,576,185 | +2.42(+1.04%) |
Jul 12, 2018 | 234.30 | 234.89 | 233.15 | 234.19 | 1,741,422 | +1.34(+0.57%) |
Jul 11, 2018 | 233.35 | 234.14 | 232.07 | 232.85 | 1,623,634 | -0.87(-0.37%) |
Jul 10, 2018 | 232.47 | 234.95 | 232.08 | 233.72 | 2,198,527 | +1.71(+0.74%) |
Jul 09, 2018 | 230.60 | 232.32 | 229.61 | 232.01 | 2,228,845 | +2.66(+1.16%) |
Jul 06, 2018 | 229.58 | 230.23 | 228.12 | 229.35 | 1,719,062 | +0.24(+0.10%) |
Jul 05, 2018 | 227.84 | 229.50 | 226.44 | 229.11 | 2,386,890 | +3.22(+1.43%) |
Jul 03, 2018 | 225.89 | 225.89 | 225.89 | 0 | -0.46(-0.20%) |