Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 274.51 | 274.51 | 274.51 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.86 | 277.98 | 273.25 | 274.03 | 1,654,987 | -2.10(-0.76%) |
Aug 29, 2018 | 276.25 | 276.64 | 274.33 | 276.13 | 1,134,521 | -0.02(-0.01%) |
Aug 28, 2018 | 276.42 | 276.71 | 274.41 | 276.15 | 963,072 | +0.00(+0.00%) |
Aug 27, 2018 | 274.22 | 276.71 | 274.16 | 276.15 | 866,316 | +2.60(+0.95%) |
Aug 24, 2018 | 272.45 | 273.64 | 271.37 | 273.55 | 908,479 | +1.09(+0.40%) |
Aug 23, 2018 | 274.23 | 274.29 | 271.49 | 272.46 | 843,087 | -1.63(-0.59%) |
Aug 22, 2018 | 275.90 | 276.31 | 273.99 | 274.09 | 811,058 | -2.10(-0.76%) |
Aug 21, 2018 | 276.20 | 277.06 | 275.12 | 276.19 | 1,371,345 | +0.14(+0.05%) |
Aug 20, 2018 | 276.93 | 277.54 | 275.70 | 276.05 | 1,030,492 | -0.86(-0.31%) |
Aug 17, 2018 | 277.44 | 278.77 | 276.47 | 276.91 | 1,641,252 | -0.54(-0.19%) |
Aug 16, 2018 | 272.45 | 278.09 | 272.29 | 277.44 | 1,403,845 | +6.95(+2.57%) |
Aug 15, 2018 | 271.07 | 271.53 | 267.72 | 270.50 | 1,551,951 | -0.76(-0.28%) |
Aug 14, 2018 | 268.11 | 272.63 | 267.88 | 271.25 | 1,144,538 | +4.21(+1.58%) |
Aug 13, 2018 | 266.08 | 268.42 | 265.64 | 267.04 | 928,275 | +0.44(+0.17%) |
Aug 10, 2018 | 268.11 | 268.11 | 265.12 | 266.60 | 1,270,696 | -2.20(-0.82%) |
Aug 09, 2018 | 268.02 | 269.48 | 266.21 | 268.80 | 1,231,322 | +0.34(+0.13%) |
Aug 08, 2018 | 270.33 | 270.56 | 267.53 | 268.46 | 1,083,736 | -1.79(-0.66%) |
Aug 07, 2018 | 270.11 | 270.96 | 266.99 | 270.25 | 1,278,530 | +0.42(+0.15%) |
Aug 06, 2018 | 271.27 | 271.27 | 267.07 | 269.83 | 2,039,743 | -3.09(-1.13%) |
Aug 03, 2018 | 274.69 | 274.69 | 271.70 | 272.92 | 1,110,376 | -1.25(-0.46%) |
Aug 02, 2018 | 274.61 | 275.14 | 272.66 | 274.18 | 963,507 | -2.48(-0.90%) |
Aug 01, 2018 | 277.21 | 277.62 | 274.64 | 276.65 | 1,635,209 | -1.00(-0.36%) |
Jul 31, 2018 | 273.63 | 277.93 | 273.63 | 277.65 | 1,158,799 | +5.10(+1.87%) |
Jul 30, 2018 | 275.95 | 277.56 | 272.13 | 272.55 | 1,491,415 | -3.39(-1.23%) |
Jul 27, 2018 | 276.20 | 276.83 | 273.98 | 275.94 | 1,186,014 | +0.98(+0.36%) |
Jul 26, 2018 | 276.57 | 277.45 | 273.45 | 274.96 | 2,362,884 | -1.21(-0.44%) |
Jul 25, 2018 | 275.05 | 276.69 | 269.62 | 276.17 | 2,471,967 | +1.52(+0.55%) |
Jul 24, 2018 | 276.71 | 280.67 | 266.50 | 274.64 | 3,821,160 | +3.61(+1.33%) |
Jul 23, 2018 | 274.63 | 275.44 | 269.72 | 271.03 | 1,861,463 | -3.59(-1.31%) |
Jul 20, 2018 | 271.05 | 274.88 | 270.28 | 274.63 | 1,841,456 | +2.51(+0.92%) |
Jul 19, 2018 | 271.86 | 273.19 | 270.91 | 272.12 | 892,652 | -0.14(-0.05%) |
Jul 18, 2018 | 270.51 | 272.95 | 269.48 | 272.26 | 1,010,756 | +1.93(+0.71%) |
Jul 17, 2018 | 272.36 | 273.29 | 269.15 | 270.33 | 1,019,324 | -1.32(-0.49%) |
Jul 16, 2018 | 271.93 | 275.33 | 270.39 | 271.65 | 1,530,861 | +0.58(+0.21%) |
Jul 13, 2018 | 267.07 | 272.03 | 266.94 | 271.07 | 1,952,871 | +4.31(+1.61%) |
Jul 12, 2018 | 263.43 | 267.75 | 262.92 | 266.76 | 1,507,219 | +5.73(+2.20%) |
Jul 11, 2018 | 261.03 | 1,052,301 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.33 | 264.72 | 261.57 | 262.94 | 1,791,197 | +2.00(+0.77%) |
Jul 09, 2018 | 256.28 | 261.79 | 255.73 | 260.94 | 1,461,628 | +6.21(+2.44%) |
Jul 06, 2018 | 254.07 | 256.71 | 252.20 | 254.74 | 1,319,493 | +0.00(+0.00%) |
Jul 05, 2018 | 255.66 | 258.12 | 253.03 | 254.74 | 1,158,366 | -0.23(-0.09%) |
Jul 03, 2018 | 254.97 | 254.97 | 254.97 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 250.46 | 254.83 | 248.88 | 254.68 | 1,148,534 | +3.14(+1.25%) |
Jun 29, 2018 | 253.28 | 255.41 | 251.39 | 251.54 | 1,489,147 | +0.16(+0.06%) |
Jun 28, 2018 | 251.17 | 252.63 | 248.21 | 251.37 | 1,672,903 | +0.39(+0.16%) |
Jun 27, 2018 | 254.91 | 257.23 | 250.78 | 250.98 | 1,789,537 | -3.66(-1.44%) |
Jun 26, 2018 | 254.41 | 255.79 | 252.94 | 254.64 | 1,962,377 | +0.26(+0.10%) |
Jun 25, 2018 | 253.17 | 258.26 | 252.11 | 254.38 | 2,284,161 | -0.52(-0.20%) |
Jun 22, 2018 | 256.60 | 256.97 | 254.31 | 254.90 | 1,650,258 | -0.85(-0.33%) |
Jun 21, 2018 | 257.68 | 257.86 | 253.82 | 255.75 | 1,782,102 | -2.11(-0.82%) |
Jun 20, 2018 | 257.44 | 259.66 | 256.53 | 257.86 | 1,903,596 | +0.29(+0.11%) |
Jun 19, 2018 | 261.15 | 261.92 | 256.83 | 257.57 | 2,139,244 | -5.96(-2.26%) |
Jun 18, 2018 | 261.71 | 263.92 | 260.54 | 263.53 | 1,481,140 | -0.53(-0.20%) |
Jun 15, 2018 | 264.44 | 264.44 | 264.06 | 2,097,961 | -0.38(-0.14%) | |
Jun 14, 2018 | 267.81 | 268.88 | 263.95 | 264.44 | 1,639,200 | -3.20(-1.20%) |
Jun 13, 2018 | 267.92 | 270.58 | 266.21 | 267.64 | 2,365,702 | -0.69(-0.26%) |
Jun 12, 2018 | 272.14 | 272.48 | 265.00 | 268.33 | 2,047,237 | -3.52(-1.30%) |
Jun 11, 2018 | 274.26 | 274.69 | 271.74 | 271.86 | 1,069,990 | -2.56(-0.93%) |
Jun 08, 2018 | 273.93 | 274.67 | 270.84 | 274.42 | 1,480,228 | +0.31(+0.11%) |
Jun 07, 2018 | 272.88 | 274.29 | 271.55 | 274.12 | 1,277,669 | +1.74(+0.64%) |
Jun 06, 2018 | 271.19 | 272.38 | 1,272,473 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.85 | 273.51 | 270.32 | 272.47 | 1,025,438 | +1.57(+0.58%) |
Jun 04, 2018 | 270.00 | 271.82 | 269.24 | 270.90 | 783,749 | +1.31(+0.49%) |