Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 240.80 | 244.90 | 231.40 | 238.80 | 47,880 | -2.00(-0.83%) |
Sep 27, 2018 | 241.70 | 242.30 | 238.16 | 240.80 | 14,680 | -0.90(-0.37%) |
Sep 26, 2018 | 246.70 | 246.80 | 239.40 | 241.70 | 24,909 | -3.00(-1.23%) |
Sep 25, 2018 | 240.60 | 247.50 | 238.00 | 244.70 | 16,794 | +4.90(+2.04%) |
Sep 24, 2018 | 242.00 | 246.89 | 235.60 | 239.80 | 15,987 | -3.50(-1.44%) |
Sep 21, 2018 | 240.60 | 244.20 | 237.60 | 243.30 | 74,580 | +2.90(+1.21%) |
Sep 20, 2018 | 238.50 | 245.00 | 236.10 | 240.40 | 26,702 | +2.00(+0.84%) |
Sep 19, 2018 | 241.20 | 248.60 | 235.50 | 238.40 | 22,830 | -3.10(-1.28%) |
Sep 18, 2018 | 234.80 | 243.20 | 233.75 | 241.50 | 25,250 | +7.30(+3.12%) |
Sep 17, 2018 | 245.70 | 246.30 | 230.40 | 234.20 | 43,910 | -11.60(-4.72%) |
Sep 14, 2018 | 252.90 | 256.00 | 245.50 | 245.80 | 21,560 | -7.20(-2.85%) |
Sep 13, 2018 | 255.30 | 257.70 | 245.60 | 253.00 | 20,589 | -2.60(-1.02%) |
Sep 12, 2018 | 252.40 | 257.15 | 249.90 | 255.60 | 18,482 | +2.20(+0.87%) |
Sep 11, 2018 | 251.50 | 255.00 | 247.30 | 253.40 | 35,011 | +1.80(+0.72%) |
Sep 10, 2018 | 255.90 | 266.50 | 250.80 | 251.60 | 30,398 | -3.20(-1.26%) |
Sep 07, 2018 | 252.30 | 260.60 | 248.80 | 254.80 | 28,010 | +1.80(+0.71%) |
Sep 06, 2018 | 249.90 | 256.90 | 245.70 | 253.00 | 30,846 | +2.90(+1.16%) |
Sep 05, 2018 | 256.30 | 260.50 | 240.65 | 250.10 | 30,281 | -5.60(-2.19%) |
Sep 04, 2018 | 249.40 | 257.40 | 245.80 | 255.70 | 31,186 | +4.50(+1.79%) |
Aug 31, 2018 | 251.20 | 251.20 | 251.20 | 0 | -2.60(-1.02%) | |
Aug 30, 2018 | 240.30 | 257.90 | 240.30 | 253.80 | 60,375 | +13.50(+5.62%) |
Aug 29, 2018 | 226.60 | 247.70 | 224.90 | 240.30 | 71,465 | +10.90(+4.75%) |
Aug 28, 2018 | 214.60 | 232.90 | 214.60 | 229.40 | 46,439 | +15.20(+7.10%) |
Aug 27, 2018 | 214.90 | 218.10 | 212.60 | 214.20 | 16,608 | -0.30(-0.14%) |
Aug 24, 2018 | 210.60 | 221.00 | 210.40 | 214.50 | 34,810 | +3.80(+1.80%) |
Aug 23, 2018 | 206.90 | 212.00 | 206.30 | 210.70 | 15,186 | +3.20(+1.54%) |
Aug 22, 2018 | 202.30 | 214.65 | 199.65 | 207.50 | 23,773 | +5.10(+2.52%) |
Aug 21, 2018 | 201.90 | 203.10 | 199.10 | 202.40 | 26,043 | +0.90(+0.45%) |
Aug 20, 2018 | 203.80 | 206.70 | 199.80 | 201.50 | 20,109 | -2.80(-1.37%) |
Aug 17, 2018 | 203.70 | 204.80 | 198.30 | 204.30 | 20,160 | +0.50(+0.25%) |
Aug 16, 2018 | 211.50 | 212.20 | 201.90 | 203.80 | 23,620 | -6.20(-2.95%) |
Aug 15, 2018 | 209.40 | 211.80 | 206.00 | 210.00 | 36,419 | +0.50(+0.24%) |
Aug 14, 2018 | 209.30 | 213.05 | 208.40 | 209.50 | 20,388 | +0.50(+0.24%) |
Aug 13, 2018 | 208.30 | 212.45 | 205.10 | 209.00 | 32,652 | +0.10(+0.05%) |
Aug 10, 2018 | 208.40 | 218.80 | 206.00 | 208.90 | 27,830 | -1.30(-0.62%) |
Aug 09, 2018 | 217.00 | 220.00 | 209.50 | 210.20 | 34,156 | -7.60(-3.49%) |
Aug 08, 2018 | 227.90 | 267.90 | 216.40 | 217.80 | 86,319 | +4.00(+1.87%) |
Aug 07, 2018 | 210.50 | 216.10 | 205.30 | 213.80 | 37,344 | +4.10(+1.96%) |
Aug 06, 2018 | 206.50 | 212.40 | 205.30 | 209.70 | 23,077 | +2.00(+0.96%) |
Aug 03, 2018 | 209.60 | 210.40 | 205.60 | 207.70 | 16,510 | -1.60(-0.76%) |
Aug 02, 2018 | 203.80 | 210.60 | 201.90 | 209.30 | 16,998 | +5.10(+2.50%) |
Aug 01, 2018 | 204.20 | 207.10 | 201.40 | 204.20 | 22,183 | -0.50(-0.24%) |
Jul 31, 2018 | 192.00 | 204.90 | 190.70 | 204.70 | 24,469 | +13.20(+6.89%) |
Jul 30, 2018 | 202.40 | 203.20 | 190.70 | 191.50 | 35,516 | -11.60(-5.71%) |
Jul 27, 2018 | 210.00 | 214.10 | 199.90 | 203.10 | 28,370 | -7.00(-3.33%) |
Jul 26, 2018 | 216.10 | 217.98 | 209.40 | 210.10 | 24,307 | -6.50(-3.00%) |
Jul 25, 2018 | 207.10 | 219.05 | 205.40 | 216.60 | 37,902 | +9.60(+4.64%) |
Jul 24, 2018 | 209.30 | 212.90 | 203.70 | 207.00 | 36,900 | -2.30(-1.10%) |
Jul 23, 2018 | 215.10 | 199.30 | 209.30 | 62,736 | +10.00(+5.02%) | |
Jul 20, 2018 | 197.40 | 199.90 | 196.30 | 199.30 | 33,936 | +1.90(+0.96%) |
Jul 19, 2018 | 195.40 | 199.00 | 191.70 | 197.40 | 41,337 | +1.80(+0.92%) |
Jul 18, 2018 | 199.60 | 201.15 | 195.30 | 195.60 | 39,780 | -2.90(-1.46%) |
Jul 17, 2018 | 195.80 | 201.50 | 194.90 | 198.50 | 41,439 | +1.80(+0.92%) |
Jul 16, 2018 | 191.20 | 196.90 | 189.10 | 196.70 | 21,463 | +5.60(+2.93%) |
Jul 13, 2018 | 193.90 | 194.70 | 188.80 | 191.10 | 46,272 | -3.30(-1.70%) |
Jul 12, 2018 | 194.70 | 195.10 | 191.80 | 194.40 | 26,933 | +0.90(+0.47%) |
Jul 11, 2018 | 197.00 | 197.30 | 193.20 | 193.50 | 45,382 | -5.20(-2.62%) |
Jul 10, 2018 | 202.00 | 213.30 | 192.70 | 198.70 | 98,909 | -3.00(-1.49%) |
Jul 09, 2018 | 201.50 | 203.30 | 197.32 | 201.70 | 25,105 | +0.80(+0.40%) |
Jul 06, 2018 | 200.10 | 206.60 | 199.30 | 200.90 | 26,469 | +0.80(+0.40%) |
Jul 05, 2018 | 202.70 | 196.90 | 200.10 | 22,970 | +0.90(+0.45%) | |
Jul 03, 2018 | 199.20 | 199.20 | 199.20 | 0 | -3.20(-1.58%) |