Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 296.18 | 298.13 | 295.32 | 296.39 | 2,133,164 | -0.08(-0.03%) |
Sep 27, 2018 | 294.85 | 297.10 | 293.35 | 296.46 | 1,365,695 | +2.72(+0.92%) |
Sep 26, 2018 | 293.85 | 295.44 | 293.33 | 293.75 | 1,353,940 | -0.57(-0.19%) |
Sep 25, 2018 | 289.98 | 295.85 | 289.10 | 294.31 | 1,588,059 | +5.11(+1.77%) |
Sep 24, 2018 | 288.55 | 290.70 | 286.40 | 289.21 | 1,373,601 | -0.07(-0.02%) |
Sep 21, 2018 | 286.20 | 289.49 | 286.20 | 289.28 | 2,189,543 | +3.88(+1.36%) |
Sep 20, 2018 | 291.16 | 291.54 | 281.87 | 285.39 | 2,338,952 | -5.29(-1.82%) |
Sep 19, 2018 | 294.04 | 296.22 | 288.29 | 290.68 | 2,067,481 | -3.36(-1.14%) |
Sep 18, 2018 | 291.28 | 295.44 | 290.83 | 294.04 | 1,341,395 | +3.32(+1.14%) |
Sep 17, 2018 | 288.28 | 291.01 | 287.85 | 290.71 | 1,304,181 | +3.03(+1.05%) |
Sep 14, 2018 | 283.84 | 288.28 | 282.29 | 287.68 | 1,531,442 | +3.87(+1.36%) |
Sep 13, 2018 | 279.90 | 284.31 | 279.79 | 283.81 | 1,506,477 | +5.14(+1.84%) |
Sep 12, 2018 | 275.33 | 279.15 | 275.33 | 278.67 | 1,548,536 | +2.61(+0.95%) |
Sep 11, 2018 | 275.89 | 277.44 | 274.40 | 276.06 | 931,700 | -0.62(-0.22%) |
Sep 10, 2018 | 281.62 | 282.01 | 276.43 | 276.67 | 1,662,154 | -4.78(-1.70%) |
Sep 07, 2018 | 281.03 | 283.47 | 280.05 | 281.45 | 1,508,214 | -0.33(-0.12%) |
Sep 06, 2018 | 275.48 | 282.32 | 275.26 | 281.78 | 1,548,448 | +6.49(+2.36%) |
Sep 05, 2018 | 274.91 | 275.58 | 273.73 | 275.29 | 1,042,048 | -0.50(-0.18%) |
Sep 04, 2018 | 274.15 | 276.07 | 272.09 | 275.78 | 1,105,804 | +1.29(+0.47%) |
Aug 31, 2018 | 274.50 | 274.50 | 274.50 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.85 | 277.97 | 273.24 | 274.02 | 1,655,061 | -2.10(-0.76%) |
Aug 29, 2018 | 276.24 | 276.63 | 274.32 | 276.12 | 1,134,571 | -0.02(-0.01%) |
Aug 28, 2018 | 276.41 | 276.70 | 274.40 | 276.14 | 963,115 | +0.00(+0.00%) |
Aug 27, 2018 | 274.20 | 276.70 | 274.15 | 276.14 | 866,355 | +2.60(+0.95%) |
Aug 24, 2018 | 272.44 | 273.63 | 271.35 | 273.54 | 908,520 | +1.09(+0.40%) |
Aug 23, 2018 | 274.21 | 274.27 | 271.48 | 272.45 | 843,125 | -1.63(-0.59%) |
Aug 22, 2018 | 275.89 | 276.29 | 273.98 | 274.08 | 811,095 | -2.10(-0.76%) |
Aug 21, 2018 | 276.19 | 277.05 | 275.11 | 276.18 | 1,371,407 | +0.14(+0.05%) |
Aug 20, 2018 | 276.92 | 277.53 | 275.69 | 276.04 | 1,030,538 | -0.86(-0.31%) |
Aug 17, 2018 | 277.43 | 278.76 | 276.46 | 276.90 | 1,641,326 | -0.54(-0.19%) |
Aug 16, 2018 | 272.44 | 278.08 | 272.28 | 277.43 | 1,403,908 | +6.95(+2.57%) |
Aug 15, 2018 | 271.06 | 271.51 | 267.71 | 270.49 | 1,552,021 | -0.76(-0.28%) |
Aug 14, 2018 | 268.09 | 272.62 | 267.87 | 271.24 | 1,144,589 | +4.21(+1.58%) |
Aug 13, 2018 | 266.07 | 268.41 | 265.63 | 267.03 | 928,317 | +0.44(+0.17%) |
Aug 10, 2018 | 268.10 | 268.10 | 265.11 | 266.59 | 1,270,753 | -2.20(-0.82%) |
Aug 09, 2018 | 268.01 | 269.46 | 266.20 | 268.79 | 1,231,377 | +0.34(+0.13%) |
Aug 08, 2018 | 270.31 | 270.55 | 267.51 | 268.45 | 1,083,785 | -1.79(-0.66%) |
Aug 07, 2018 | 270.09 | 270.94 | 266.98 | 270.24 | 1,278,587 | +0.42(+0.15%) |
Aug 06, 2018 | 271.26 | 271.26 | 267.06 | 269.82 | 2,039,834 | -3.09(-1.13%) |
Aug 03, 2018 | 274.67 | 274.67 | 271.69 | 272.91 | 1,110,426 | -1.25(-0.46%) |
Aug 02, 2018 | 274.60 | 275.12 | 272.65 | 274.16 | 963,550 | -2.48(-0.90%) |
Aug 01, 2018 | 277.20 | 277.61 | 274.63 | 276.64 | 1,635,283 | -1.00(-0.36%) |
Jul 31, 2018 | 273.62 | 277.92 | 273.62 | 277.64 | 1,158,851 | +5.10(+1.87%) |
Jul 30, 2018 | 275.93 | 277.54 | 272.12 | 272.54 | 1,491,482 | -3.39(-1.23%) |
Jul 27, 2018 | 276.19 | 276.82 | 273.97 | 275.93 | 1,186,067 | +0.98(+0.36%) |
Jul 26, 2018 | 276.56 | 277.44 | 273.44 | 274.95 | 2,362,990 | -1.21(-0.44%) |
Jul 25, 2018 | 275.04 | 276.67 | 269.61 | 276.15 | 2,472,077 | +1.52(+0.55%) |
Jul 24, 2018 | 276.70 | 280.66 | 266.48 | 274.63 | 3,821,331 | +3.61(+1.33%) |
Jul 23, 2018 | 274.61 | 275.42 | 269.71 | 271.02 | 1,861,546 | -3.59(-1.31%) |
Jul 20, 2018 | 271.04 | 274.87 | 270.26 | 274.61 | 1,841,539 | +2.51(+0.92%) |
Jul 19, 2018 | 271.85 | 273.18 | 270.89 | 272.10 | 892,692 | -0.14(-0.05%) |
Jul 18, 2018 | 270.49 | 272.94 | 269.46 | 272.25 | 1,010,801 | +1.93(+0.71%) |
Jul 17, 2018 | 272.35 | 273.28 | 269.14 | 270.31 | 1,019,370 | -1.32(-0.49%) |
Jul 16, 2018 | 271.92 | 275.32 | 270.38 | 271.63 | 1,530,929 | +0.58(+0.21%) |
Jul 13, 2018 | 267.06 | 272.02 | 266.93 | 271.06 | 1,952,958 | +4.31(+1.62%) |
Jul 12, 2018 | 263.42 | 267.74 | 262.91 | 266.75 | 1,507,287 | +5.73(+2.20%) |
Jul 11, 2018 | 261.02 | 1,052,348 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.32 | 264.70 | 261.55 | 262.93 | 1,791,277 | +2.00(+0.77%) |
Jul 09, 2018 | 256.27 | 261.77 | 255.72 | 260.93 | 1,461,694 | +6.21(+2.44%) |
Jul 06, 2018 | 254.06 | 256.70 | 252.19 | 254.73 | 1,319,552 | +0.00(+0.00%) |
Jul 05, 2018 | 255.65 | 258.11 | 253.02 | 254.73 | 1,158,418 | -0.23(-0.09%) |
Jul 03, 2018 | 254.96 | 254.96 | 254.96 | 0 | +0.29(+0.11%) |