Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 227.97 | 229.19 | 223.66 | 228.03 | 216,630 | +0.08(+0.04%) |
Sep 27, 2018 | 227.88 | 230.36 | 226.83 | 227.95 | 237,797 | +0.67(+0.29%) |
Sep 26, 2018 | 228.55 | 228.74 | 225.15 | 227.28 | 277,632 | -0.51(-0.22%) |
Sep 25, 2018 | 226.77 | 229.60 | 226.51 | 227.79 | 291,055 | +1.64(+0.72%) |
Sep 24, 2018 | 226.94 | 227.95 | 224.29 | 226.15 | 290,295 | -1.55(-0.68%) |
Sep 21, 2018 | 223.00 | 228.75 | 223.00 | 227.70 | 832,270 | +5.04(+2.26%) |
Sep 20, 2018 | 225.30 | 225.89 | 219.88 | 222.66 | 514,617 | -1.76(-0.79%) |
Sep 19, 2018 | 229.03 | 230.90 | 223.66 | 224.42 | 520,715 | -5.32(-2.31%) |
Sep 18, 2018 | 229.29 | 230.93 | 229.16 | 229.74 | 310,162 | +0.46(+0.20%) |
Sep 17, 2018 | 224.80 | 229.84 | 223.25 | 229.28 | 339,501 | +4.09(+1.81%) |
Sep 14, 2018 | 222.19 | 226.01 | 222.19 | 225.20 | 294,119 | +3.53(+1.59%) |
Sep 13, 2018 | 219.13 | 221.83 | 218.79 | 221.67 | 203,285 | +2.79(+1.27%) |
Sep 12, 2018 | 219.05 | 219.92 | 215.81 | 218.88 | 220,386 | +1.83(+0.84%) |
Sep 11, 2018 | 220.53 | 220.81 | 216.50 | 217.06 | 584,068 | -3.62(-1.64%) |
Sep 10, 2018 | 219.76 | 221.88 | 219.33 | 220.67 | 273,531 | +1.89(+0.86%) |
Sep 07, 2018 | 220.39 | 220.39 | 217.03 | 218.78 | 165,757 | -2.16(-0.98%) |
Sep 06, 2018 | 217.91 | 222.22 | 217.89 | 220.95 | 246,857 | +3.17(+1.46%) |
Sep 05, 2018 | 215.88 | 218.36 | 214.47 | 217.78 | 363,466 | +1.10(+0.51%) |
Sep 04, 2018 | 217.12 | 217.90 | 215.73 | 216.68 | 300,690 | -1.01(-0.46%) |
Aug 31, 2018 | 217.69 | 217.69 | 217.69 | 0 | +3.11(+1.45%) | |
Aug 30, 2018 | 218.87 | 219.19 | 214.09 | 214.58 | 238,771 | -4.59(-2.09%) |
Aug 29, 2018 | 219.89 | 220.69 | 218.23 | 219.17 | 198,853 | -1.36(-0.62%) |
Aug 28, 2018 | 222.30 | 222.79 | 219.25 | 220.53 | 327,694 | -1.99(-0.89%) |
Aug 27, 2018 | 221.20 | 223.61 | 219.91 | 222.51 | 178,898 | +2.67(+1.22%) |
Aug 24, 2018 | 219.45 | 220.15 | 217.30 | 219.84 | 474,287 | +0.50(+0.23%) |
Aug 23, 2018 | 222.55 | 222.59 | 218.62 | 219.35 | 314,257 | -3.43(-1.54%) |
Aug 22, 2018 | 224.05 | 224.22 | 222.15 | 222.77 | 216,248 | -2.28(-1.01%) |
Aug 21, 2018 | 220.19 | 225.50 | 219.89 | 225.05 | 416,769 | +4.32(+1.96%) |
Aug 20, 2018 | 220.27 | 221.60 | 218.95 | 220.73 | 201,572 | +1.19(+0.54%) |
Aug 17, 2018 | 217.44 | 220.30 | 215.66 | 219.54 | 236,186 | +2.52(+1.16%) |
Aug 16, 2018 | 216.15 | 220.12 | 215.03 | 217.02 | 333,752 | +3.28(+1.54%) |
Aug 15, 2018 | 214.78 | 215.43 | 212.94 | 213.73 | 328,812 | -2.28(-1.06%) |
Aug 14, 2018 | 214.23 | 218.03 | 213.93 | 216.02 | 312,510 | +2.45(+1.15%) |
Aug 13, 2018 | 211.18 | 214.89 | 210.62 | 213.57 | 284,294 | +2.39(+1.13%) |
Aug 10, 2018 | 209.50 | 213.17 | 208.60 | 211.18 | 316,604 | +1.06(+0.51%) |
Aug 09, 2018 | 208.65 | 211.74 | 207.93 | 210.11 | 254,978 | +1.62(+0.78%) |
Aug 08, 2018 | 207.94 | 209.13 | 206.54 | 208.49 | 266,158 | +0.99(+0.48%) |
Aug 07, 2018 | 207.13 | 208.21 | 206.75 | 207.49 | 294,657 | +0.12(+0.06%) |
Aug 06, 2018 | 209.69 | 211.42 | 205.69 | 207.37 | 335,222 | -2.13(-1.02%) |
Aug 03, 2018 | 215.10 | 215.46 | 209.34 | 209.50 | 895,863 | -4.26(-1.99%) |
Aug 02, 2018 | 204.78 | 214.29 | 202.88 | 213.76 | 601,875 | +10.01(+4.91%) |
Aug 01, 2018 | 207.16 | 208.34 | 203.61 | 203.75 | 514,943 | -3.16(-1.53%) |
Jul 31, 2018 | 203.66 | 208.18 | 202.81 | 206.91 | 453,859 | +4.49(+2.22%) |
Jul 30, 2018 | 205.74 | 207.01 | 201.93 | 202.42 | 229,609 | -3.32(-1.61%) |
Jul 27, 2018 | 205.77 | 208.16 | 204.86 | 205.74 | 230,554 | +0.49(+0.24%) |
Jul 26, 2018 | 201.67 | 206.06 | 200.55 | 205.25 | 495,973 | +3.40(+1.68%) |
Jul 25, 2018 | 200.52 | 202.41 | 197.17 | 201.85 | 367,264 | +0.33(+0.16%) |
Jul 24, 2018 | 202.55 | 203.93 | 200.04 | 201.53 | 264,975 | +0.18(+0.09%) |
Jul 23, 2018 | 202.01 | 203.18 | 200.58 | 201.35 | 301,459 | -0.49(-0.24%) |
Jul 20, 2018 | 201.22 | 202.88 | 201.03 | 201.84 | 283,812 | -0.05(-0.03%) |
Jul 19, 2018 | 202.42 | 203.98 | 200.50 | 201.89 | 255,306 | -1.11(-0.55%) |
Jul 18, 2018 | 202.31 | 204.21 | 201.34 | 203.00 | 471,640 | +0.92(+0.46%) |
Jul 17, 2018 | 201.02 | 202.61 | 200.90 | 202.08 | 289,666 | +0.58(+0.29%) |
Jul 16, 2018 | 200.26 | 202.63 | 200.26 | 201.50 | 258,672 | +1.75(+0.88%) |
Jul 13, 2018 | 197.73 | 200.65 | 197.62 | 199.75 | 251,916 | +1.86(+0.94%) |
Jul 12, 2018 | 198.59 | 199.10 | 196.87 | 197.89 | 338,369 | +0.88(+0.45%) |
Jul 11, 2018 | 196.38 | 198.63 | 196.12 | 197.01 | 281,782 | -1.43(-0.72%) |
Jul 10, 2018 | 198.31 | 200.18 | 196.45 | 198.44 | 302,881 | +0.54(+0.27%) |
Jul 09, 2018 | 194.35 | 198.65 | 194.35 | 197.90 | 372,129 | +4.66(+2.41%) |
Jul 06, 2018 | 193.07 | 194.87 | 191.36 | 193.23 | 184,732 | +0.07(+0.04%) |
Jul 05, 2018 | 193.63 | 193.63 | 189.92 | 193.16 | 302,285 | +0.69(+0.36%) |
Jul 03, 2018 | 192.47 | 192.47 | 192.47 | 0 | -0.50(-0.26%) |