Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 235.94 | 237.18 | 235.89 | 236.69 | 3,673,785 | +0.13(+0.06%) |
Sep 27, 2018 | 236.56 | 237.56 | 235.97 | 236.56 | 2,725,784 | +0.42(+0.18%) |
Sep 26, 2018 | 237.06 | 237.98 | 235.68 | 236.14 | 3,759,436 | -0.85(-0.36%) |
Sep 25, 2018 | 238.15 | 238.23 | 236.81 | 236.99 | 2,033,100 | -0.62(-0.26%) |
Sep 24, 2018 | 238.73 | 238.75 | 237.45 | 237.61 | 4,219,376 | -1.52(-0.64%) |
Sep 21, 2018 | 239.51 | 239.57 | 238.65 | 239.13 | 4,406,130 | +0.56(+0.23%) |
Sep 20, 2018 | 237.64 | 238.81 | 237.63 | 238.57 | 5,872,935 | +2.34(+0.99%) |
Sep 19, 2018 | 235.05 | 236.74 | 235.05 | 236.23 | 4,477,595 | +1.35(+0.57%) |
Sep 18, 2018 | 233.40 | 235.43 | 233.33 | 234.88 | 3,356,152 | +1.72(+0.74%) |
Sep 17, 2018 | 233.81 | 234.24 | 232.85 | 233.15 | 2,768,258 | -0.81(-0.35%) |
Sep 14, 2018 | 234.07 | 234.49 | 233.19 | 233.97 | 3,445,015 | +0.10(+0.04%) |
Sep 13, 2018 | 233.55 | 234.26 | 233.16 | 233.87 | 2,763,818 | +1.37(+0.59%) |
Sep 12, 2018 | 232.41 | 233.86 | 231.90 | 232.50 | 5,564,663 | +0.20(+0.08%) |
Sep 11, 2018 | 230.58 | 232.73 | 230.33 | 232.31 | 3,438,770 | +0.97(+0.42%) |
Sep 10, 2018 | 232.74 | 232.86 | 231.26 | 231.33 | 2,515,782 | -0.54(-0.23%) |
Sep 07, 2018 | 231.68 | 232.58 | 230.90 | 231.87 | 4,249,490 | -0.67(-0.29%) |
Sep 06, 2018 | 232.40 | 233.22 | 231.42 | 232.54 | 4,340,022 | +0.33(+0.14%) |
Sep 05, 2018 | 231.58 | 232.56 | 231.31 | 232.21 | 3,674,247 | +0.17(+0.07%) |
Sep 04, 2018 | 231.58 | 232.21 | 230.68 | 232.04 | 3,291,862 | -0.11(-0.05%) |
Aug 31, 2018 | 232.14 | 232.14 | 232.14 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.94 | 233.31 | 231.79 | 232.29 | 4,325,392 | -1.18(-0.50%) |
Aug 29, 2018 | 232.99 | 233.86 | 232.67 | 233.47 | 2,723,448 | +0.62(+0.26%) |
Aug 28, 2018 | 233.44 | 233.46 | 232.59 | 232.85 | 3,036,696 | +0.05(+0.02%) |
Aug 27, 2018 | 231.61 | 232.85 | 231.61 | 232.80 | 4,601,926 | +2.44(+1.06%) |
Aug 24, 2018 | 229.81 | 230.65 | 229.59 | 230.36 | 4,065,133 | +1.22(+0.53%) |
Aug 23, 2018 | 229.42 | 230.10 | 228.69 | 229.14 | 3,147,863 | -0.62(-0.27%) |
Aug 22, 2018 | 230.49 | 230.67 | 229.64 | 229.76 | 4,309,661 | -0.80(-0.34%) |
Aug 21, 2018 | 230.43 | 231.12 | 230.28 | 230.55 | 3,679,839 | +0.57(+0.25%) |
Aug 20, 2018 | 229.70 | 230.24 | 229.57 | 229.98 | 3,280,463 | +0.82(+0.36%) |
Aug 17, 2018 | 228.02 | 229.71 | 227.84 | 229.16 | 4,368,252 | +0.99(+0.43%) |
Aug 16, 2018 | 226.77 | 228.59 | 226.69 | 228.17 | 8,880,980 | +3.73(+1.66%) |
Aug 15, 2018 | 224.51 | 224.84 | 222.75 | 224.44 | 6,509,891 | -1.29(-0.57%) |
Aug 14, 2018 | 225.34 | 226.04 | 224.86 | 225.74 | 3,158,654 | +1.04(+0.46%) |
Aug 13, 2018 | 226.06 | 226.41 | 224.39 | 224.69 | 4,140,631 | -1.12(-0.50%) |
Aug 10, 2018 | 226.16 | 226.35 | 225.01 | 225.82 | 5,380,942 | -1.66(-0.73%) |
Aug 09, 2018 | 228.01 | 228.43 | 227.33 | 227.47 | 1,881,012 | -0.41(-0.18%) |
Aug 08, 2018 | 228.20 | 228.33 | 227.67 | 227.88 | 2,105,240 | -0.45(-0.19%) |
Aug 07, 2018 | 228.21 | 228.90 | 227.91 | 228.33 | 2,685,289 | +1.13(+0.50%) |
Aug 06, 2018 | 226.64 | 227.55 | 226.11 | 227.20 | 2,585,235 | +0.41(+0.18%) |
Aug 03, 2018 | 225.59 | 226.89 | 225.59 | 226.79 | 2,769,944 | +1.15(+0.51%) |
Aug 02, 2018 | 224.17 | 225.91 | 223.79 | 225.64 | 4,633,526 | -0.01(-0.00%) |
Aug 01, 2018 | 226.35 | 227.01 | 225.16 | 225.65 | 3,542,925 | -0.95(-0.42%) |
Jul 31, 2018 | 226.16 | 227.05 | 226.08 | 226.59 | 4,194,206 | +1.16(+0.51%) |
Jul 30, 2018 | 226.91 | 227.15 | 225.25 | 225.43 | 5,030,136 | -1.24(-0.55%) |
Jul 27, 2018 | 227.43 | 227.87 | 225.98 | 226.67 | 6,565,690 | -0.77(-0.34%) |
Jul 26, 2018 | 226.90 | 227.94 | 226.84 | 227.44 | 4,682,776 | +0.98(+0.43%) |
Jul 25, 2018 | 224.27 | 226.58 | 223.70 | 226.46 | 5,262,104 | +1.61(+0.72%) |
Jul 24, 2018 | 224.00 | 225.25 | 223.82 | 224.84 | 6,152,326 | +1.74(+0.78%) |
Jul 23, 2018 | 223.06 | 223.41 | 222.54 | 223.11 | 2,006,621 | -0.16(-0.07%) |
Jul 20, 2018 | 222.71 | 223.80 | 222.59 | 223.27 | 3,015,048 | -0.03(-0.01%) |
Jul 19, 2018 | 223.68 | 224.03 | 223.18 | 223.29 | 2,849,549 | -1.11(-0.49%) |
Jul 18, 2018 | 223.83 | 224.52 | 223.50 | 224.40 | 2,378,202 | +0.67(+0.30%) |
Jul 17, 2018 | 223.08 | 223.99 | 222.50 | 223.73 | 3,322,943 | +0.54(+0.24%) |
Jul 16, 2018 | 222.94 | 223.26 | 222.44 | 223.19 | 2,102,508 | +0.42(+0.19%) |
Jul 13, 2018 | 221.91 | 223.00 | 221.64 | 222.77 | 3,389,868 | +0.80(+0.36%) |
Jul 12, 2018 | 221.76 | 222.09 | 220.96 | 221.97 | 3,557,618 | +1.98(+0.90%) |
Jul 11, 2018 | 220.22 | 220.95 | 219.60 | 219.99 | 4,952,782 | -1.91(-0.86%) |
Jul 10, 2018 | 221.27 | 222.13 | 221.21 | 221.91 | 3,892,922 | +1.24(+0.56%) |
Jul 09, 2018 | 218.84 | 220.81 | 218.82 | 220.67 | 4,127,731 | +2.89(+1.32%) |
Jul 06, 2018 | 216.63 | 218.32 | 216.19 | 217.78 | 3,983,065 | +0.94(+0.43%) |
Jul 05, 2018 | 216.47 | 216.96 | 215.19 | 216.85 | 3,698,629 | +1.68(+0.78%) |
Jul 03, 2018 | 215.17 | 215.17 | 215.17 | 0 | -0.95(-0.44%) |