Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 216.14 | 216.14 | 212.26 | 213.60 | 186,695 | -0.30(-0.14%) |
Sep 27, 2018 | 214.35 | 215.55 | 211.22 | 213.90 | 208,489 | -1.34(-0.62%) |
Sep 26, 2018 | 212.41 | 216.29 | 210.02 | 215.25 | 203,015 | +2.78(+1.31%) |
Sep 25, 2018 | 209.49 | 213.13 | 209.34 | 212.47 | 164,934 | +1.64(+0.78%) |
Sep 24, 2018 | 208.16 | 211.28 | 208.01 | 210.83 | 266,065 | +3.72(+1.79%) |
Sep 21, 2018 | 205.92 | 208.16 | 205.92 | 207.11 | 181,434 | -1.49(-0.71%) |
Sep 20, 2018 | 210.83 | 210.83 | 207.71 | 208.60 | 312,334 | -5.95(-2.77%) |
Sep 19, 2018 | 217.67 | 217.82 | 213.36 | 214.55 | 314,762 | -3.87(-1.77%) |
Sep 18, 2018 | 222.58 | 222.87 | 216.78 | 218.41 | 247,149 | -5.20(-2.33%) |
Sep 17, 2018 | 221.83 | 224.21 | 220.20 | 223.62 | 145,903 | +2.38(+1.08%) |
Sep 14, 2018 | 220.35 | 223.17 | 219.45 | 221.24 | 149,251 | +0.15(+0.07%) |
Sep 13, 2018 | 221.83 | 223.17 | 220.05 | 221.09 | 159,585 | -4.01(-1.78%) |
Sep 12, 2018 | 225.40 | 226.59 | 220.94 | 225.10 | 320,256 | -0.30(-0.13%) |
Sep 11, 2018 | 230.90 | 231.35 | 224.36 | 225.40 | 218,614 | -3.12(-1.37%) |
Sep 10, 2018 | 224.51 | 228.52 | 223.91 | 228.52 | 173,013 | +1.93(+0.85%) |
Sep 07, 2018 | 227.04 | 229.56 | 224.66 | 226.59 | 242,255 | +1.93(+0.86%) |
Sep 06, 2018 | 224.96 | 227.93 | 222.72 | 224.66 | 205,067 | -0.74(-0.33%) |
Sep 05, 2018 | 227.93 | 228.23 | 224.59 | 225.40 | 257,250 | -0.59(-0.26%) |
Sep 04, 2018 | 227.48 | 229.94 | 225.55 | 226.00 | 144,617 | +0.30(+0.13%) |
Aug 31, 2018 | 225.70 | 225.70 | 225.70 | 0 | +0.74(+0.33%) | |
Aug 30, 2018 | 223.47 | 226.59 | 222.28 | 224.96 | 197,868 | +3.42(+1.54%) |
Aug 29, 2018 | 223.32 | 223.91 | 220.50 | 221.54 | 134,547 | -2.08(-0.93%) |
Aug 28, 2018 | 221.54 | 224.14 | 221.54 | 223.62 | 135,175 | +0.15(+0.07%) |
Aug 27, 2018 | 226.74 | 227.04 | 223.32 | 223.47 | 227,648 | -7.43(-3.22%) |
Aug 24, 2018 | 232.09 | 233.13 | 229.86 | 230.90 | 176,363 | -3.57(-1.52%) |
Aug 23, 2018 | 233.73 | 235.81 | 231.65 | 234.47 | 156,466 | +2.23(+0.96%) |
Aug 22, 2018 | 230.46 | 232.84 | 229.71 | 232.24 | 117,027 | +2.38(+1.03%) |
Aug 21, 2018 | 230.46 | 230.90 | 228.38 | 229.86 | 141,508 | -1.78(-0.77%) |
Aug 20, 2018 | 232.54 | 233.02 | 230.90 | 231.65 | 139,243 | -2.53(-1.08%) |
Aug 17, 2018 | 238.19 | 238.26 | 232.54 | 234.17 | 230,875 | -2.82(-1.19%) |
Aug 16, 2018 | 241.61 | 242.05 | 235.96 | 237.00 | 271,405 | -12.19(-4.89%) |
Aug 15, 2018 | 249.19 | 254.99 | 248.30 | 249.19 | 299,434 | +3.57(+1.45%) |
Aug 14, 2018 | 246.37 | 248.15 | 244.14 | 245.62 | 121,147 | -1.93(-0.78%) |
Aug 13, 2018 | 244.28 | 249.64 | 243.09 | 247.56 | 225,566 | +2.97(+1.22%) |
Aug 10, 2018 | 243.69 | 247.56 | 243.24 | 244.58 | 260,361 | +5.20(+2.17%) |
Aug 09, 2018 | 237.89 | 240.12 | 236.55 | 239.38 | 77,927 | +1.19(+0.50%) |
Aug 08, 2018 | 237.00 | 238.93 | 236.70 | 238.19 | 83,797 | +1.34(+0.56%) |
Aug 07, 2018 | 237.15 | 238.14 | 234.92 | 236.85 | 125,700 | -3.42(-1.42%) |
Aug 06, 2018 | 242.35 | 243.84 | 239.23 | 240.27 | 122,055 | -1.19(-0.49%) |
Aug 03, 2018 | 245.62 | 245.62 | 241.31 | 241.46 | 140,111 | -4.01(-1.64%) |
Aug 02, 2018 | 249.79 | 251.27 | 244.28 | 245.47 | 175,471 | +0.15(+0.06%) |
Aug 01, 2018 | 242.80 | 246.66 | 240.72 | 245.32 | 157,016 | +2.53(+1.04%) |
Jul 31, 2018 | 243.09 | 243.69 | 240.57 | 242.80 | 178,328 | -2.82(-1.15%) |
Jul 30, 2018 | 241.16 | 246.37 | 240.27 | 245.62 | 227,128 | +4.16(+1.72%) |
Jul 27, 2018 | 239.53 | 243.84 | 238.04 | 241.46 | 222,562 | +2.23(+0.93%) |
Jul 26, 2018 | 240.87 | 240.88 | 237.74 | 239.23 | 204,030 | -3.12(-1.29%) |
Jul 25, 2018 | 249.19 | 251.27 | 241.97 | 242.35 | 225,985 | -5.06(-2.04%) |
Jul 24, 2018 | 249.93 | 250.83 | 246.08 | 247.41 | 235,615 | -6.24(-2.46%) |
Jul 23, 2018 | 253.80 | 255.29 | 252.42 | 253.65 | 101,419 | +0.59(+0.23%) |
Jul 20, 2018 | 254.99 | 255.14 | 251.07 | 253.06 | 145,988 | +0.59(+0.24%) |
Jul 19, 2018 | 251.57 | 253.06 | 250.23 | 252.46 | 138,438 | +3.72(+1.49%) |
Jul 18, 2018 | 250.38 | 251.87 | 248.45 | 248.75 | 109,269 | -2.38(-0.95%) |
Jul 17, 2018 | 253.65 | 255.14 | 250.08 | 251.12 | 101,977 | -1.78(-0.71%) |
Jul 16, 2018 | 253.65 | 255.42 | 252.61 | 252.91 | 104,638 | -1.34(-0.53%) |
Jul 13, 2018 | 257.37 | 258.10 | 253.35 | 254.25 | 145,600 | -2.68(-1.04%) |
Jul 12, 2018 | 258.71 | 260.33 | 256.62 | 256.92 | 184,604 | -6.84(-2.59%) |
Jul 11, 2018 | 262.57 | 265.25 | 260.64 | 263.76 | 243,059 | +6.69(+2.60%) |
Jul 10, 2018 | 259.00 | 259.60 | 256.33 | 257.07 | 182,556 | -4.31(-1.65%) |
Jul 09, 2018 | 268.22 | 268.37 | 261.08 | 261.38 | 224,852 | -11.00(-4.04%) |
Jul 06, 2018 | 276.55 | 278.18 | 270.23 | 272.38 | 188,820 | -3.42(-1.24%) |
Jul 05, 2018 | 277.14 | 282.27 | 275.42 | 275.81 | 282,668 | -5.80(-2.06%) |
Jul 03, 2018 | 281.60 | 281.60 | 281.60 | 0 | +3.87(+1.39%) |