Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 242.69 | 244.35 | 242.20 | 244.21 | 3,132,001 | +1.28(+0.53%) |
Sep 27, 2018 | 241.42 | 243.63 | 241.35 | 242.93 | 3,005,991 | +1.60(+0.66%) |
Sep 26, 2018 | 242.80 | 243.71 | 240.91 | 241.34 | 2,437,814 | -0.55(-0.23%) |
Sep 25, 2018 | 245.37 | 245.39 | 241.45 | 241.89 | 4,128,394 | -3.53(-1.44%) |
Sep 24, 2018 | 245.10 | 247.41 | 244.79 | 245.42 | 2,941,141 | +0.63(+0.26%) |
Sep 21, 2018 | 244.26 | 245.86 | 244.03 | 244.79 | 6,178,812 | +0.26(+0.11%) |
Sep 20, 2018 | 244.25 | 245.95 | 244.23 | 244.53 | 2,282,045 | +0.97(+0.40%) |
Sep 19, 2018 | 242.77 | 243.81 | 241.57 | 243.56 | 2,477,609 | +1.87(+0.77%) |
Sep 18, 2018 | 241.35 | 242.42 | 240.51 | 241.69 | 3,875,038 | -0.53(-0.22%) |
Sep 17, 2018 | 244.63 | 244.78 | 241.80 | 242.22 | 2,113,813 | -1.32(-0.54%) |
Sep 14, 2018 | 243.62 | 244.77 | 241.68 | 243.54 | 2,270,946 | -0.17(-0.07%) |
Sep 13, 2018 | 242.48 | 243.88 | 241.81 | 243.71 | 2,961,819 | +2.59(+1.07%) |
Sep 12, 2018 | 239.69 | 242.79 | 239.45 | 241.12 | 2,436,170 | +1.50(+0.62%) |
Sep 11, 2018 | 236.76 | 239.97 | 236.35 | 239.62 | 2,487,422 | +1.20(+0.50%) |
Sep 10, 2018 | 244.89 | 244.91 | 237.52 | 238.42 | 4,516,319 | -7.85(-3.19%) |
Sep 07, 2018 | 247.51 | 248.91 | 245.56 | 246.27 | 3,222,747 | -1.26(-0.51%) |
Sep 06, 2018 | 245.64 | 247.86 | 245.04 | 247.52 | 2,784,559 | +2.67(+1.09%) |
Sep 05, 2018 | 245.69 | 245.91 | 244.20 | 244.85 | 2,438,177 | -0.80(-0.32%) |
Sep 04, 2018 | 245.18 | 246.47 | 243.87 | 245.65 | 2,292,484 | +0.05(+0.02%) |
Aug 31, 2018 | 245.60 | 245.60 | 245.60 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.52 | 247.17 | 245.28 | 245.54 | 3,253,348 | -0.56(-0.23%) |
Aug 29, 2018 | 245.54 | 246.39 | 244.50 | 246.10 | 3,148,740 | +0.45(+0.18%) |
Aug 28, 2018 | 245.68 | 246.22 | 244.57 | 245.65 | 2,846,524 | +1.31(+0.54%) |
Aug 27, 2018 | 242.44 | 244.68 | 241.91 | 244.34 | 2,857,349 | +2.56(+1.06%) |
Aug 24, 2018 | 239.46 | 242.24 | 239.46 | 241.78 | 2,446,940 | +2.62(+1.09%) |
Aug 23, 2018 | 238.80 | 240.21 | 237.46 | 239.16 | 1,752,722 | +0.62(+0.26%) |
Aug 22, 2018 | 239.65 | 239.65 | 238.09 | 238.54 | 2,348,470 | -0.87(-0.36%) |
Aug 21, 2018 | 239.56 | 240.17 | 238.53 | 239.41 | 1,704,181 | -0.65(-0.27%) |
Aug 20, 2018 | 240.61 | 241.06 | 239.30 | 240.06 | 1,952,399 | +0.06(+0.03%) |
Aug 17, 2018 | 241.11 | 241.64 | 239.44 | 239.99 | 2,152,905 | -0.71(-0.29%) |
Aug 16, 2018 | 239.30 | 241.29 | 239.19 | 240.70 | 2,312,786 | +2.28(+0.96%) |
Aug 15, 2018 | 239.67 | 240.32 | 237.12 | 238.42 | 2,205,510 | -2.62(-1.09%) |
Aug 14, 2018 | 238.68 | 241.79 | 238.64 | 241.05 | 2,122,606 | +2.35(+0.98%) |
Aug 13, 2018 | 238.78 | 240.20 | 238.13 | 238.69 | 1,787,419 | +0.50(+0.21%) |
Aug 10, 2018 | 238.31 | 239.24 | 237.05 | 238.19 | 1,776,234 | -1.12(-0.47%) |
Aug 09, 2018 | 237.78 | 240.63 | 237.23 | 239.32 | 2,530,485 | +2.54(+1.07%) |
Aug 08, 2018 | 236.13 | 237.41 | 235.96 | 236.77 | 1,633,319 | +1.06(+0.45%) |
Aug 07, 2018 | 235.70 | 236.81 | 235.24 | 235.71 | 1,598,901 | +0.81(+0.35%) |
Aug 06, 2018 | 234.66 | 235.61 | 233.71 | 234.90 | 1,528,589 | -0.42(-0.18%) |
Aug 03, 2018 | 234.62 | 235.63 | 232.65 | 235.32 | 1,554,669 | +1.04(+0.44%) |
Aug 02, 2018 | 231.92 | 234.48 | 230.75 | 234.28 | 2,027,032 | +2.48(+1.07%) |
Aug 01, 2018 | 234.29 | 234.29 | 231.28 | 231.80 | 3,286,554 | +0.14(+0.06%) |
Jul 31, 2018 | 232.50 | 233.47 | 231.32 | 231.66 | 2,575,290 | -0.57(-0.24%) |
Jul 30, 2018 | 234.12 | 235.02 | 231.56 | 232.23 | 1,837,989 | -1.93(-0.82%) |
Jul 27, 2018 | 235.84 | 235.84 | 233.65 | 234.16 | 1,810,884 | -0.96(-0.41%) |
Jul 26, 2018 | 234.43 | 235.91 | 234.02 | 235.12 | 2,209,468 | +1.96(+0.84%) |
Jul 25, 2018 | 233.12 | 233.53 | 231.24 | 233.16 | 3,334,538 | +1.01(+0.43%) |
Jul 24, 2018 | 233.16 | 233.25 | 230.55 | 232.15 | 2,707,013 | +0.93(+0.40%) |
Jul 23, 2018 | 231.38 | 233.50 | 230.94 | 231.22 | 1,617,314 | +0.04(+0.02%) |
Jul 20, 2018 | 229.78 | 231.96 | 229.78 | 231.18 | 2,201,764 | -0.21(-0.09%) |
Jul 19, 2018 | 233.58 | 234.66 | 230.41 | 231.40 | 2,522,395 | -2.28(-0.97%) |
Jul 18, 2018 | 229.73 | 234.76 | 229.12 | 233.67 | 3,672,530 | +4.69(+2.05%) |
Jul 17, 2018 | 230.13 | 231.02 | 225.30 | 228.98 | 7,576,909 | -6.12(-2.60%) |
Jul 16, 2018 | 236.30 | 236.44 | 234.60 | 235.10 | 3,960,929 | -1.57(-0.66%) |
Jul 13, 2018 | 234.56 | 236.96 | 234.22 | 236.67 | 2,575,482 | +2.42(+1.03%) |
Jul 12, 2018 | 234.37 | 234.95 | 233.22 | 234.25 | 1,740,946 | +1.34(+0.57%) |
Jul 11, 2018 | 233.42 | 234.20 | 232.13 | 232.91 | 1,623,191 | -0.87(-0.37%) |
Jul 10, 2018 | 232.54 | 235.02 | 232.15 | 233.78 | 2,197,927 | +1.71(+0.74%) |
Jul 09, 2018 | 230.66 | 232.38 | 229.68 | 232.07 | 2,228,237 | +2.66(+1.16%) |
Jul 06, 2018 | 229.64 | 230.30 | 228.19 | 229.41 | 1,718,593 | +0.24(+0.10%) |
Jul 05, 2018 | 227.90 | 229.56 | 226.50 | 229.17 | 2,386,239 | +3.22(+1.43%) |
Jul 03, 2018 | 225.95 | 225.95 | 225.95 | 0 | -0.46(-0.20%) |