Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 236.06 | 237.30 | 236.01 | 236.82 | 3,671,860 | +0.13(+0.06%) |
Sep 27, 2018 | 236.68 | 237.69 | 236.09 | 236.68 | 2,724,355 | +0.42(+0.18%) |
Sep 26, 2018 | 237.18 | 238.11 | 235.81 | 236.26 | 3,757,465 | -0.85(-0.36%) |
Sep 25, 2018 | 238.28 | 238.36 | 236.93 | 237.11 | 2,032,035 | -0.62(-0.26%) |
Sep 24, 2018 | 238.86 | 238.88 | 237.58 | 237.73 | 4,217,165 | -1.52(-0.64%) |
Sep 21, 2018 | 239.64 | 239.69 | 238.78 | 239.25 | 4,403,820 | +0.56(+0.23%) |
Sep 20, 2018 | 237.76 | 238.93 | 237.75 | 238.69 | 5,869,856 | +2.34(+0.99%) |
Sep 19, 2018 | 235.17 | 236.86 | 235.17 | 236.35 | 4,475,247 | +1.35(+0.57%) |
Sep 18, 2018 | 233.52 | 235.56 | 233.46 | 235.00 | 3,354,392 | +1.72(+0.74%) |
Sep 17, 2018 | 233.94 | 234.36 | 232.97 | 233.28 | 2,766,807 | -0.81(-0.35%) |
Sep 14, 2018 | 234.20 | 234.61 | 233.31 | 234.09 | 3,443,208 | +0.10(+0.04%) |
Sep 13, 2018 | 233.67 | 234.38 | 233.28 | 233.99 | 2,762,369 | +1.37(+0.59%) |
Sep 12, 2018 | 232.53 | 233.98 | 232.03 | 232.62 | 5,561,746 | +0.20(+0.08%) |
Sep 11, 2018 | 230.70 | 232.86 | 230.45 | 232.43 | 3,436,967 | +0.97(+0.42%) |
Sep 10, 2018 | 232.87 | 232.98 | 231.38 | 231.45 | 2,514,463 | -0.54(-0.23%) |
Sep 07, 2018 | 231.80 | 232.70 | 231.02 | 231.99 | 4,247,262 | -0.67(-0.29%) |
Sep 06, 2018 | 232.53 | 233.34 | 231.54 | 232.66 | 4,337,747 | +0.33(+0.14%) |
Sep 05, 2018 | 231.70 | 232.68 | 231.44 | 232.33 | 3,672,321 | +0.17(+0.07%) |
Sep 04, 2018 | 231.70 | 232.33 | 230.80 | 232.16 | 3,290,136 | -0.11(-0.05%) |
Aug 31, 2018 | 232.27 | 232.27 | 232.27 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 233.06 | 233.43 | 231.91 | 232.41 | 4,323,125 | -1.18(-0.51%) |
Aug 29, 2018 | 233.12 | 233.98 | 232.79 | 233.59 | 2,722,020 | +0.62(+0.26%) |
Aug 28, 2018 | 233.56 | 233.58 | 232.71 | 232.97 | 3,035,104 | +0.05(+0.02%) |
Aug 27, 2018 | 231.73 | 232.97 | 231.73 | 232.92 | 4,599,513 | +2.44(+1.06%) |
Aug 24, 2018 | 229.93 | 230.77 | 229.71 | 230.48 | 4,063,002 | +1.22(+0.53%) |
Aug 23, 2018 | 229.54 | 230.22 | 228.81 | 229.26 | 3,146,212 | -0.62(-0.27%) |
Aug 22, 2018 | 230.61 | 230.79 | 229.76 | 229.88 | 4,307,402 | -0.80(-0.35%) |
Aug 21, 2018 | 230.55 | 231.24 | 230.40 | 230.68 | 3,677,910 | +0.57(+0.25%) |
Aug 20, 2018 | 229.82 | 230.36 | 229.69 | 230.10 | 3,278,743 | +0.82(+0.36%) |
Aug 17, 2018 | 228.14 | 229.83 | 227.96 | 229.28 | 4,365,962 | +0.99(+0.43%) |
Aug 16, 2018 | 226.89 | 228.71 | 226.81 | 228.29 | 8,876,325 | +3.73(+1.66%) |
Aug 15, 2018 | 224.63 | 224.95 | 222.87 | 224.56 | 6,506,479 | -1.29(-0.57%) |
Aug 14, 2018 | 225.45 | 226.16 | 224.98 | 225.85 | 3,156,998 | +1.04(+0.46%) |
Aug 13, 2018 | 226.18 | 226.52 | 224.51 | 224.81 | 4,138,460 | -1.12(-0.50%) |
Aug 10, 2018 | 226.27 | 226.47 | 225.13 | 225.94 | 5,378,121 | -1.66(-0.73%) |
Aug 09, 2018 | 228.13 | 228.55 | 227.45 | 227.59 | 1,880,026 | -0.41(-0.18%) |
Aug 08, 2018 | 228.32 | 228.45 | 227.79 | 228.00 | 2,104,137 | -0.45(-0.20%) |
Aug 07, 2018 | 228.32 | 229.02 | 228.03 | 228.45 | 2,683,881 | +1.13(+0.50%) |
Aug 06, 2018 | 226.76 | 227.66 | 226.23 | 227.32 | 2,583,879 | +0.41(+0.18%) |
Aug 03, 2018 | 225.70 | 227.00 | 225.70 | 226.91 | 2,768,492 | +1.15(+0.51%) |
Aug 02, 2018 | 224.28 | 226.03 | 223.91 | 225.76 | 4,631,097 | -0.01(-0.00%) |
Aug 01, 2018 | 226.47 | 227.13 | 225.28 | 225.76 | 3,541,067 | -0.95(-0.42%) |
Jul 31, 2018 | 226.28 | 227.17 | 226.20 | 226.71 | 4,192,007 | +1.16(+0.51%) |
Jul 30, 2018 | 227.03 | 227.26 | 225.37 | 225.55 | 5,027,499 | -1.24(-0.55%) |
Jul 27, 2018 | 227.55 | 227.99 | 226.09 | 226.79 | 6,562,248 | -0.77(-0.34%) |
Jul 26, 2018 | 227.02 | 228.06 | 226.96 | 227.56 | 4,680,321 | +0.98(+0.43%) |
Jul 25, 2018 | 224.39 | 226.70 | 223.82 | 226.58 | 5,259,346 | +1.61(+0.72%) |
Jul 24, 2018 | 224.12 | 225.36 | 223.94 | 224.96 | 6,149,101 | +1.74(+0.78%) |
Jul 23, 2018 | 223.18 | 223.53 | 222.65 | 223.22 | 2,005,569 | -0.16(-0.07%) |
Jul 20, 2018 | 222.83 | 223.92 | 222.71 | 223.38 | 3,013,468 | -0.03(-0.01%) |
Jul 19, 2018 | 223.80 | 224.15 | 223.30 | 223.41 | 2,848,055 | -1.10(-0.49%) |
Jul 18, 2018 | 223.95 | 224.64 | 223.62 | 224.52 | 2,376,955 | +0.67(+0.30%) |
Jul 17, 2018 | 223.20 | 224.11 | 222.62 | 223.85 | 3,321,200 | +0.54(+0.24%) |
Jul 16, 2018 | 223.06 | 223.38 | 222.56 | 223.31 | 2,101,406 | +0.42(+0.19%) |
Jul 13, 2018 | 222.03 | 223.12 | 221.76 | 222.89 | 3,388,090 | +0.80(+0.36%) |
Jul 12, 2018 | 221.88 | 222.21 | 221.08 | 222.09 | 3,555,753 | +1.98(+0.90%) |
Jul 11, 2018 | 220.34 | 221.07 | 219.72 | 220.11 | 4,950,185 | -1.91(-0.86%) |
Jul 10, 2018 | 221.39 | 222.25 | 221.33 | 222.02 | 3,890,881 | +1.24(+0.56%) |
Jul 09, 2018 | 218.95 | 220.93 | 218.93 | 220.78 | 4,125,567 | +2.89(+1.32%) |
Jul 06, 2018 | 216.75 | 218.43 | 216.30 | 217.90 | 3,980,977 | +0.94(+0.43%) |
Jul 05, 2018 | 216.59 | 217.07 | 215.31 | 216.96 | 3,696,690 | +1.68(+0.78%) |
Jul 03, 2018 | 215.28 | 215.28 | 215.28 | 0 | -0.95(-0.44%) |