Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 234.76 | 235.99 | 234.71 | 235.51 | 3,692,236 | +0.13(+0.06%) |
Sep 27, 2018 | 235.38 | 236.37 | 234.79 | 235.38 | 2,739,473 | +0.42(+0.18%) |
Sep 26, 2018 | 235.88 | 236.79 | 234.50 | 234.96 | 3,778,317 | -0.85(-0.36%) |
Sep 25, 2018 | 236.96 | 237.04 | 235.63 | 235.80 | 2,043,311 | -0.62(-0.26%) |
Sep 24, 2018 | 237.54 | 237.56 | 236.27 | 236.42 | 4,240,567 | -1.51(-0.64%) |
Sep 21, 2018 | 238.32 | 238.37 | 237.46 | 237.93 | 4,428,258 | +0.56(+0.24%) |
Sep 20, 2018 | 236.45 | 237.62 | 236.44 | 237.38 | 5,902,439 | +2.33(+0.99%) |
Sep 19, 2018 | 233.87 | 235.55 | 233.87 | 235.05 | 4,500,089 | +1.34(+0.57%) |
Sep 18, 2018 | 232.23 | 234.25 | 232.17 | 233.70 | 3,373,012 | +1.72(+0.74%) |
Sep 17, 2018 | 232.65 | 233.06 | 231.69 | 231.99 | 2,782,165 | -0.81(-0.35%) |
Sep 14, 2018 | 232.90 | 233.31 | 232.02 | 232.80 | 3,462,322 | +0.10(+0.04%) |
Sep 13, 2018 | 232.38 | 233.09 | 232.00 | 232.70 | 2,777,703 | +1.36(+0.59%) |
Sep 12, 2018 | 231.25 | 232.69 | 230.74 | 231.34 | 5,592,619 | +0.19(+0.08%) |
Sep 11, 2018 | 229.43 | 231.57 | 229.18 | 231.14 | 3,456,045 | +0.97(+0.42%) |
Sep 10, 2018 | 231.58 | 231.69 | 230.10 | 230.18 | 2,528,420 | -0.53(-0.23%) |
Sep 07, 2018 | 230.52 | 231.42 | 229.75 | 230.71 | 4,270,838 | -0.67(-0.29%) |
Sep 06, 2018 | 231.24 | 232.05 | 230.26 | 231.38 | 4,361,826 | +0.33(+0.14%) |
Sep 05, 2018 | 230.42 | 231.39 | 230.16 | 231.05 | 3,692,705 | +0.17(+0.07%) |
Sep 04, 2018 | 230.42 | 231.05 | 229.53 | 230.88 | 3,308,400 | -0.11(-0.05%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 231.78 | 232.14 | 230.63 | 231.13 | 4,347,122 | -1.17(-0.50%) |
Aug 29, 2018 | 231.83 | 232.69 | 231.51 | 232.30 | 2,737,130 | +0.61(+0.26%) |
Aug 28, 2018 | 232.27 | 232.29 | 231.43 | 231.69 | 3,051,951 | +0.05(+0.02%) |
Aug 27, 2018 | 230.45 | 231.69 | 230.45 | 231.63 | 4,625,045 | +2.43(+1.06%) |
Aug 24, 2018 | 228.66 | 229.50 | 228.44 | 229.21 | 4,085,555 | +1.21(+0.53%) |
Aug 23, 2018 | 228.27 | 228.95 | 227.54 | 228.00 | 3,163,677 | -0.61(-0.27%) |
Aug 22, 2018 | 229.34 | 229.52 | 228.50 | 228.61 | 4,331,312 | -0.79(-0.35%) |
Aug 21, 2018 | 229.28 | 229.96 | 229.13 | 229.40 | 3,698,326 | +0.57(+0.25%) |
Aug 20, 2018 | 228.55 | 229.09 | 228.42 | 228.83 | 3,296,943 | +0.82(+0.36%) |
Aug 17, 2018 | 226.88 | 228.56 | 226.70 | 228.01 | 4,390,197 | +0.98(+0.43%) |
Aug 16, 2018 | 225.64 | 227.45 | 225.56 | 227.03 | 8,925,576 | +3.71(+1.66%) |
Aug 15, 2018 | 223.39 | 223.71 | 221.64 | 223.32 | 6,542,581 | -1.29(-0.57%) |
Aug 14, 2018 | 224.21 | 224.91 | 223.74 | 224.61 | 3,174,515 | +1.04(+0.46%) |
Aug 13, 2018 | 224.93 | 225.27 | 223.27 | 223.57 | 4,161,423 | -1.12(-0.50%) |
Aug 10, 2018 | 225.03 | 225.22 | 223.89 | 224.69 | 5,407,962 | -1.65(-0.73%) |
Aug 09, 2018 | 226.87 | 227.29 | 226.20 | 226.34 | 1,890,457 | -0.41(-0.18%) |
Aug 08, 2018 | 227.06 | 227.19 | 226.53 | 226.75 | 2,115,812 | -0.44(-0.20%) |
Aug 07, 2018 | 227.06 | 227.76 | 226.77 | 227.19 | 2,698,773 | +1.13(+0.50%) |
Aug 06, 2018 | 225.50 | 226.41 | 224.98 | 226.06 | 2,598,216 | +0.41(+0.18%) |
Aug 03, 2018 | 224.46 | 225.75 | 224.46 | 225.66 | 2,783,853 | +1.14(+0.51%) |
Aug 02, 2018 | 223.05 | 224.79 | 222.68 | 224.51 | 4,656,793 | -0.01(-0.00%) |
Aug 01, 2018 | 225.22 | 225.88 | 224.03 | 224.52 | 3,560,715 | -0.94(-0.42%) |
Jul 31, 2018 | 225.03 | 225.91 | 224.95 | 225.46 | 4,215,267 | +1.15(+0.51%) |
Jul 30, 2018 | 225.78 | 226.01 | 224.13 | 224.31 | 5,055,395 | -1.23(-0.55%) |
Jul 27, 2018 | 226.29 | 226.73 | 224.85 | 225.54 | 6,598,659 | -0.76(-0.34%) |
Jul 26, 2018 | 225.77 | 226.80 | 225.71 | 226.30 | 4,706,290 | +0.98(+0.43%) |
Jul 25, 2018 | 223.15 | 225.45 | 222.59 | 225.33 | 5,288,528 | +1.61(+0.72%) |
Jul 24, 2018 | 222.88 | 224.12 | 222.70 | 223.72 | 6,183,220 | +1.73(+0.78%) |
Jul 23, 2018 | 221.95 | 222.29 | 221.42 | 221.99 | 2,016,697 | -0.16(-0.07%) |
Jul 20, 2018 | 221.60 | 222.68 | 221.48 | 222.15 | 3,030,188 | -0.03(-0.01%) |
Jul 19, 2018 | 222.56 | 222.91 | 222.06 | 222.18 | 2,863,859 | -1.10(-0.49%) |
Jul 18, 2018 | 222.71 | 223.40 | 222.38 | 223.28 | 2,390,146 | +0.66(+0.30%) |
Jul 17, 2018 | 221.97 | 222.87 | 221.39 | 222.61 | 3,339,631 | +0.54(+0.24%) |
Jul 16, 2018 | 221.82 | 222.14 | 221.33 | 222.07 | 2,113,067 | +0.42(+0.19%) |
Jul 13, 2018 | 220.81 | 221.89 | 220.53 | 221.66 | 3,406,892 | +0.80(+0.36%) |
Jul 12, 2018 | 220.66 | 220.98 | 219.86 | 220.86 | 3,575,485 | +1.97(+0.90%) |
Jul 11, 2018 | 219.12 | 219.85 | 218.50 | 218.89 | 4,977,655 | -1.91(-0.86%) |
Jul 10, 2018 | 220.17 | 221.02 | 220.10 | 220.80 | 3,912,473 | +1.23(+0.56%) |
Jul 09, 2018 | 217.74 | 219.71 | 217.72 | 219.57 | 4,148,461 | +2.87(+1.32%) |
Jul 06, 2018 | 215.55 | 217.23 | 215.11 | 216.70 | 4,003,068 | +0.93(+0.43%) |
Jul 05, 2018 | 215.39 | 215.87 | 214.12 | 215.77 | 3,717,204 | +1.67(+0.78%) |
Jul 03, 2018 | 214.09 | 214.09 | 214.09 | 0 | -0.95(-0.44%) |