Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 227.91 | 229.13 | 223.61 | 227.97 | 216,684 | +0.08(+0.04%) |
Sep 27, 2018 | 227.83 | 230.30 | 226.77 | 227.89 | 237,856 | +0.67(+0.29%) |
Sep 26, 2018 | 228.50 | 228.68 | 225.10 | 227.22 | 277,701 | -0.51(-0.22%) |
Sep 25, 2018 | 226.72 | 229.55 | 226.46 | 227.73 | 291,127 | +1.64(+0.72%) |
Sep 24, 2018 | 226.88 | 227.89 | 224.23 | 226.09 | 290,367 | -1.55(-0.68%) |
Sep 21, 2018 | 222.94 | 228.69 | 222.94 | 227.64 | 832,477 | +5.04(+2.26%) |
Sep 20, 2018 | 225.25 | 225.84 | 219.83 | 222.60 | 514,745 | -1.76(-0.79%) |
Sep 19, 2018 | 228.97 | 230.84 | 223.60 | 224.37 | 520,844 | -5.31(-2.31%) |
Sep 18, 2018 | 229.24 | 230.87 | 229.10 | 229.68 | 310,239 | +0.45(+0.20%) |
Sep 17, 2018 | 224.74 | 229.79 | 223.20 | 229.23 | 339,585 | +4.09(+1.81%) |
Sep 14, 2018 | 222.13 | 225.96 | 222.13 | 225.14 | 294,192 | +3.52(+1.59%) |
Sep 13, 2018 | 219.08 | 221.78 | 218.74 | 221.62 | 203,336 | +2.79(+1.27%) |
Sep 12, 2018 | 219.00 | 219.86 | 215.76 | 218.83 | 220,440 | +1.83(+0.84%) |
Sep 11, 2018 | 220.47 | 220.75 | 216.44 | 217.00 | 584,213 | -3.61(-1.64%) |
Sep 10, 2018 | 219.71 | 221.82 | 219.27 | 220.62 | 273,599 | +1.89(+0.86%) |
Sep 07, 2018 | 220.33 | 220.33 | 216.98 | 218.73 | 165,799 | -2.16(-0.98%) |
Sep 06, 2018 | 217.86 | 222.17 | 217.83 | 220.89 | 246,919 | +3.17(+1.46%) |
Sep 05, 2018 | 215.83 | 218.30 | 214.41 | 217.72 | 363,557 | +1.09(+0.51%) |
Sep 04, 2018 | 217.07 | 217.84 | 215.68 | 216.63 | 300,765 | -1.01(-0.46%) |
Aug 31, 2018 | 217.64 | 217.64 | 217.64 | 0 | +3.11(+1.45%) | |
Aug 30, 2018 | 218.82 | 219.14 | 214.04 | 214.53 | 238,830 | -4.58(-2.09%) |
Aug 29, 2018 | 219.83 | 220.64 | 218.17 | 219.11 | 198,903 | -1.36(-0.62%) |
Aug 28, 2018 | 222.25 | 222.74 | 219.19 | 220.47 | 327,775 | -1.99(-0.89%) |
Aug 27, 2018 | 221.15 | 223.55 | 219.85 | 222.46 | 178,943 | +2.67(+1.22%) |
Aug 24, 2018 | 219.40 | 220.10 | 217.25 | 219.79 | 474,405 | +0.50(+0.23%) |
Aug 23, 2018 | 222.50 | 222.53 | 218.56 | 219.29 | 314,335 | -3.43(-1.54%) |
Aug 22, 2018 | 224.00 | 224.16 | 222.10 | 222.72 | 216,302 | -2.28(-1.01%) |
Aug 21, 2018 | 220.13 | 225.44 | 219.83 | 225.00 | 416,872 | +4.32(+1.96%) |
Aug 20, 2018 | 220.21 | 221.55 | 218.89 | 220.68 | 201,622 | +1.19(+0.54%) |
Aug 17, 2018 | 217.38 | 220.24 | 215.61 | 219.49 | 236,244 | +2.52(+1.16%) |
Aug 16, 2018 | 216.09 | 220.06 | 214.98 | 216.97 | 333,835 | +3.28(+1.54%) |
Aug 15, 2018 | 214.73 | 215.38 | 212.89 | 213.68 | 328,894 | -2.28(-1.06%) |
Aug 14, 2018 | 214.18 | 217.98 | 213.87 | 215.96 | 312,588 | +2.45(+1.15%) |
Aug 13, 2018 | 211.12 | 214.84 | 210.56 | 213.51 | 284,364 | +2.39(+1.13%) |
Aug 10, 2018 | 209.45 | 213.11 | 208.55 | 211.12 | 316,683 | +1.06(+0.51%) |
Aug 09, 2018 | 208.59 | 211.68 | 207.88 | 210.06 | 255,042 | +1.62(+0.78%) |
Aug 08, 2018 | 207.89 | 209.08 | 206.49 | 208.44 | 266,224 | +0.99(+0.48%) |
Aug 07, 2018 | 207.08 | 208.16 | 206.69 | 207.44 | 294,730 | +0.12(+0.06%) |
Aug 06, 2018 | 209.64 | 211.37 | 205.64 | 207.32 | 335,305 | -2.13(-1.02%) |
Aug 03, 2018 | 215.05 | 215.40 | 209.29 | 209.45 | 896,086 | -4.26(-1.99%) |
Aug 02, 2018 | 204.73 | 214.24 | 202.83 | 213.71 | 602,024 | +10.00(+4.91%) |
Aug 01, 2018 | 207.11 | 208.29 | 203.56 | 203.70 | 515,071 | -3.16(-1.53%) |
Jul 31, 2018 | 203.61 | 208.12 | 202.76 | 206.86 | 453,972 | +4.49(+2.22%) |
Jul 30, 2018 | 205.68 | 206.96 | 201.88 | 202.37 | 229,666 | -3.32(-1.61%) |
Jul 27, 2018 | 205.72 | 208.11 | 204.81 | 205.69 | 230,612 | +0.49(+0.24%) |
Jul 26, 2018 | 201.62 | 206.00 | 200.50 | 205.20 | 496,096 | +3.40(+1.68%) |
Jul 25, 2018 | 200.47 | 202.35 | 197.12 | 201.81 | 367,355 | +0.33(+0.16%) |
Jul 24, 2018 | 202.50 | 203.88 | 199.99 | 201.48 | 265,041 | +0.18(+0.09%) |
Jul 23, 2018 | 201.96 | 203.13 | 200.53 | 201.30 | 301,533 | -0.49(-0.24%) |
Jul 20, 2018 | 201.17 | 202.83 | 200.98 | 201.79 | 283,882 | -0.05(-0.03%) |
Jul 19, 2018 | 202.37 | 203.93 | 200.46 | 201.84 | 255,369 | -1.11(-0.55%) |
Jul 18, 2018 | 202.26 | 204.16 | 201.29 | 202.95 | 471,757 | +0.92(+0.46%) |
Jul 17, 2018 | 200.97 | 202.56 | 200.85 | 202.03 | 289,738 | +0.58(+0.29%) |
Jul 16, 2018 | 200.21 | 202.58 | 200.21 | 201.45 | 258,737 | +1.75(+0.88%) |
Jul 13, 2018 | 197.68 | 200.60 | 197.57 | 199.70 | 251,978 | +1.86(+0.94%) |
Jul 12, 2018 | 198.54 | 199.05 | 196.82 | 197.84 | 338,453 | +0.88(+0.45%) |
Jul 11, 2018 | 196.34 | 198.58 | 196.07 | 196.96 | 281,852 | -1.43(-0.72%) |
Jul 10, 2018 | 198.26 | 200.13 | 196.40 | 198.39 | 302,956 | +0.54(+0.27%) |
Jul 09, 2018 | 194.30 | 198.60 | 194.30 | 197.85 | 372,221 | +4.66(+2.41%) |
Jul 06, 2018 | 193.03 | 194.82 | 191.31 | 193.19 | 184,778 | +0.07(+0.04%) |
Jul 05, 2018 | 193.59 | 193.59 | 189.88 | 193.12 | 302,360 | +0.69(+0.36%) |
Jul 03, 2018 | 192.42 | 192.42 | 192.42 | 0 | -0.50(-0.26%) |