Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 223.66 | 224.63 | 222.56 | 224.03 | 718,724 | -0.08(-0.03%) |
Sep 27, 2018 | 226.71 | 226.71 | 223.65 | 224.10 | 374,973 | -2.82(-1.24%) |
Sep 26, 2018 | 230.52 | 231.47 | 226.68 | 226.92 | 981,654 | -3.66(-1.59%) |
Sep 25, 2018 | 232.78 | 233.08 | 230.34 | 230.58 | 484,207 | -1.66(-0.71%) |
Sep 24, 2018 | 235.96 | 235.96 | 232.00 | 232.24 | 382,205 | -3.67(-1.56%) |
Sep 21, 2018 | 236.30 | 237.41 | 233.92 | 235.91 | 660,113 | +0.84(+0.36%) |
Sep 20, 2018 | 235.26 | 236.48 | 234.02 | 235.07 | 607,374 | +0.28(+0.12%) |
Sep 19, 2018 | 234.59 | 235.19 | 231.89 | 234.78 | 451,287 | +0.61(+0.26%) |
Sep 18, 2018 | 233.32 | 235.09 | 230.72 | 234.18 | 310,490 | +0.70(+0.30%) |
Sep 17, 2018 | 230.04 | 235.68 | 229.38 | 233.48 | 616,386 | +4.40(+1.92%) |
Sep 14, 2018 | 230.86 | 231.65 | 227.11 | 229.07 | 375,385 | -1.78(-0.77%) |
Sep 13, 2018 | 231.10 | 234.40 | 230.27 | 230.86 | 443,866 | -0.17(-0.07%) |
Sep 12, 2018 | 225.06 | 231.46 | 222.01 | 231.03 | 641,948 | +5.51(+2.44%) |
Sep 11, 2018 | 224.81 | 225.97 | 222.94 | 225.52 | 330,697 | +0.17(+0.08%) |
Sep 10, 2018 | 225.82 | 227.63 | 224.72 | 225.35 | 286,499 | +0.57(+0.25%) |
Sep 07, 2018 | 225.54 | 226.18 | 223.96 | 224.78 | 331,848 | -0.98(-0.43%) |
Sep 06, 2018 | 225.83 | 227.48 | 224.97 | 225.75 | 304,615 | -0.83(-0.36%) |
Sep 05, 2018 | 224.45 | 227.40 | 221.87 | 226.58 | 536,183 | +1.85(+0.82%) |
Sep 04, 2018 | 226.20 | 227.07 | 223.34 | 224.73 | 387,850 | -1.59(-0.70%) |
Aug 31, 2018 | 226.32 | 226.32 | 226.32 | 0 | -0.58(-0.26%) | |
Aug 30, 2018 | 228.20 | 228.40 | 226.09 | 226.90 | 221,122 | -1.63(-0.71%) |
Aug 29, 2018 | 226.63 | 229.28 | 226.00 | 228.53 | 365,163 | +2.20(+0.97%) |
Aug 28, 2018 | 227.14 | 228.52 | 225.85 | 226.33 | 382,564 | -0.38(-0.17%) |
Aug 27, 2018 | 226.04 | 228.60 | 225.54 | 226.71 | 499,181 | +1.95(+0.87%) |
Aug 24, 2018 | 226.18 | 226.86 | 224.20 | 224.76 | 352,721 | -0.11(-0.05%) |
Aug 23, 2018 | 227.91 | 228.38 | 224.56 | 224.87 | 608,560 | -3.11(-1.36%) |
Aug 22, 2018 | 227.67 | 229.46 | 226.59 | 227.98 | 360,627 | -0.52(-0.23%) |
Aug 21, 2018 | 228.87 | 230.07 | 228.18 | 228.50 | 285,903 | +0.54(+0.24%) |
Aug 20, 2018 | 226.12 | 228.24 | 223.95 | 227.96 | 445,650 | +2.16(+0.96%) |
Aug 17, 2018 | 223.02 | 226.18 | 220.88 | 225.80 | 325,418 | +2.88(+1.29%) |
Aug 16, 2018 | 220.38 | 224.78 | 219.50 | 222.92 | 298,944 | +4.14(+1.89%) |
Aug 15, 2018 | 217.38 | 219.38 | 213.48 | 218.78 | 563,014 | -0.76(-0.35%) |
Aug 14, 2018 | 218.23 | 220.73 | 217.25 | 219.54 | 399,786 | +3.86(+1.79%) |
Aug 13, 2018 | 216.10 | 218.07 | 214.94 | 215.68 | 273,006 | -0.22(-0.10%) |
Aug 10, 2018 | 217.25 | 218.50 | 214.37 | 215.90 | 256,696 | -2.32(-1.06%) |
Aug 09, 2018 | 218.21 | 219.33 | 217.80 | 218.22 | 171,377 | +0.09(+0.04%) |
Aug 08, 2018 | 218.25 | 219.85 | 217.20 | 218.12 | 241,357 | +0.50(+0.23%) |
Aug 07, 2018 | 216.22 | 217.81 | 215.64 | 217.62 | 348,867 | +1.96(+0.91%) |
Aug 06, 2018 | 215.40 | 215.94 | 214.12 | 215.66 | 200,313 | +0.30(+0.14%) |
Aug 03, 2018 | 213.57 | 216.30 | 211.69 | 215.36 | 390,803 | +2.37(+1.11%) |
Aug 02, 2018 | 212.74 | 213.58 | 211.12 | 212.99 | 311,825 | -0.44(-0.20%) |
Aug 01, 2018 | 212.76 | 214.56 | 211.63 | 213.43 | 298,401 | +0.63(+0.30%) |
Jul 31, 2018 | 213.76 | 215.20 | 212.21 | 212.79 | 327,799 | -0.19(-0.09%) |
Jul 30, 2018 | 215.73 | 218.17 | 212.54 | 212.98 | 440,702 | -2.14(-0.99%) |
Jul 27, 2018 | 220.37 | 220.37 | 212.88 | 215.12 | 797,459 | -6.44(-2.91%) |
Jul 26, 2018 | 223.21 | 224.68 | 221.46 | 221.57 | 336,282 | -1.94(-0.87%) |
Jul 25, 2018 | 221.15 | 224.90 | 221.15 | 223.50 | 376,318 | +3.49(+1.59%) |
Jul 24, 2018 | 222.62 | 222.76 | 218.26 | 220.01 | 485,854 | -0.81(-0.37%) |
Jul 23, 2018 | 219.82 | 223.17 | 219.24 | 220.83 | 450,630 | +0.28(+0.12%) |
Jul 20, 2018 | 215.04 | 224.51 | 213.79 | 220.55 | 1,013,943 | +5.57(+2.59%) |
Jul 19, 2018 | 214.03 | 219.53 | 204.45 | 214.98 | 1,209,305 | +0.98(+0.46%) |
Jul 18, 2018 | 214.30 | 215.99 | 211.90 | 214.00 | 699,352 | +0.67(+0.32%) |
Jul 17, 2018 | 207.23 | 214.02 | 207.23 | 213.32 | 763,554 | +6.12(+2.96%) |
Jul 16, 2018 | 220.44 | 223.50 | 206.66 | 207.20 | 1,732,393 | -23.21(-10.07%) |
Jul 13, 2018 | 230.53 | 231.26 | 228.12 | 230.41 | 386,919 | -0.62(-0.27%) |
Jul 12, 2018 | 230.95 | 232.03 | 228.86 | 231.04 | 542,307 | +1.81(+0.79%) |
Jul 11, 2018 | 229.50 | 230.45 | 228.11 | 229.23 | 348,070 | -1.05(-0.46%) |
Jul 10, 2018 | 231.54 | 232.20 | 229.60 | 230.28 | 644,719 | -0.77(-0.33%) |
Jul 09, 2018 | 229.65 | 232.71 | 228.67 | 231.05 | 538,879 | +3.38(+1.48%) |
Jul 06, 2018 | 225.36 | 228.09 | 225.36 | 227.67 | 244,470 | +2.45(+1.09%) |
Jul 05, 2018 | 223.14 | 225.34 | 222.85 | 225.22 | 287,818 | +2.62(+1.18%) |
Jul 03, 2018 | 222.60 | 222.60 | 222.60 | 0 | -1.14(-0.51%) |