Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 258.42 | 261.13 | 257.08 | 258.50 | 329,908 | +0.81(+0.31%) |
Sep 27, 2018 | 261.39 | 261.75 | 257.14 | 257.69 | 199,336 | -3.63(-1.39%) |
Sep 26, 2018 | 263.48 | 263.48 | 260.49 | 261.33 | 322,630 | -1.52(-0.58%) |
Sep 25, 2018 | 261.45 | 263.83 | 260.54 | 262.84 | 478,739 | +1.55(+0.59%) |
Sep 24, 2018 | 261.40 | 262.91 | 258.79 | 261.30 | 329,080 | -0.76(-0.29%) |
Sep 21, 2018 | 262.30 | 263.13 | 259.70 | 262.06 | 527,854 | -0.27(-0.10%) |
Sep 20, 2018 | 263.27 | 265.21 | 261.57 | 262.33 | 494,859 | -0.54(-0.21%) |
Sep 19, 2018 | 261.79 | 262.96 | 260.05 | 262.87 | 502,723 | +1.60(+0.61%) |
Sep 18, 2018 | 258.25 | 263.46 | 252.59 | 261.27 | 376,345 | +1.75(+0.67%) |
Sep 17, 2018 | 262.30 | 262.30 | 258.20 | 259.52 | 533,023 | -3.20(-1.22%) |
Sep 14, 2018 | 259.40 | 263.23 | 259.21 | 262.72 | 468,975 | +3.02(+1.16%) |
Sep 13, 2018 | 255.65 | 260.82 | 255.14 | 259.70 | 464,228 | +4.63(+1.82%) |
Sep 12, 2018 | 247.29 | 257.07 | 246.62 | 255.06 | 517,961 | +7.28(+2.94%) |
Sep 11, 2018 | 244.82 | 249.06 | 243.16 | 247.79 | 309,585 | +2.22(+0.90%) |
Sep 10, 2018 | 246.20 | 249.88 | 242.40 | 245.57 | 497,389 | +4.50(+1.87%) |
Sep 07, 2018 | 239.83 | 242.09 | 238.01 | 241.07 | 364,083 | +0.15(+0.06%) |
Sep 06, 2018 | 235.31 | 241.38 | 235.10 | 240.93 | 316,065 | +5.32(+2.26%) |
Sep 05, 2018 | 239.47 | 239.59 | 235.05 | 235.60 | 514,681 | -4.35(-1.81%) |
Sep 04, 2018 | 239.94 | 241.73 | 238.28 | 239.96 | 332,842 | -0.42(-0.17%) |
Aug 31, 2018 | 240.37 | 240.37 | 240.37 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.76 | 242.69 | 238.86 | 241.71 | 237,524 | +0.30(+0.12%) |
Aug 29, 2018 | 240.43 | 242.27 | 238.63 | 241.41 | 225,604 | +1.05(+0.44%) |
Aug 28, 2018 | 242.54 | 243.30 | 240.01 | 240.36 | 217,696 | -0.71(-0.29%) |
Aug 27, 2018 | 240.77 | 242.35 | 239.36 | 241.07 | 262,791 | +0.50(+0.21%) |
Aug 24, 2018 | 240.15 | 242.11 | 239.08 | 240.57 | 250,545 | +1.23(+0.52%) |
Aug 23, 2018 | 239.49 | 241.00 | 238.33 | 239.33 | 206,761 | -1.19(-0.50%) |
Aug 22, 2018 | 234.98 | 241.28 | 234.69 | 240.53 | 402,057 | +3.90(+1.65%) |
Aug 21, 2018 | 235.33 | 236.98 | 234.56 | 236.63 | 315,459 | +2.56(+1.09%) |
Aug 20, 2018 | 232.50 | 236.03 | 232.05 | 234.08 | 356,320 | +2.72(+1.18%) |
Aug 17, 2018 | 230.24 | 232.31 | 229.72 | 231.36 | 262,691 | +1.15(+0.50%) |
Aug 16, 2018 | 228.50 | 231.89 | 228.07 | 230.21 | 346,136 | +1.91(+0.84%) |
Aug 15, 2018 | 223.62 | 230.00 | 223.62 | 228.30 | 572,829 | +3.86(+1.72%) |
Aug 14, 2018 | 224.94 | 225.88 | 223.42 | 224.44 | 155,738 | -0.31(-0.14%) |
Aug 13, 2018 | 222.50 | 226.94 | 221.09 | 224.75 | 320,377 | +3.45(+1.56%) |
Aug 10, 2018 | 223.79 | 225.17 | 220.71 | 221.30 | 213,286 | -3.81(-1.69%) |
Aug 09, 2018 | 226.81 | 227.96 | 224.10 | 225.11 | 235,808 | -0.54(-0.24%) |
Aug 08, 2018 | 230.10 | 234.08 | 225.15 | 225.65 | 320,457 | -4.40(-1.91%) |
Aug 07, 2018 | 234.23 | 234.23 | 229.35 | 230.06 | 432,884 | -4.31(-1.84%) |
Aug 06, 2018 | 237.77 | 239.97 | 232.65 | 234.37 | 465,496 | -4.13(-1.73%) |
Aug 03, 2018 | 240.69 | 244.21 | 238.07 | 238.50 | 563,885 | -3.06(-1.27%) |
Aug 02, 2018 | 245.42 | 249.76 | 236.26 | 241.56 | 1,495,896 | -21.14(-8.05%) |
Aug 01, 2018 | 263.92 | 266.67 | 262.54 | 262.70 | 215,118 | -1.84(-0.70%) |
Jul 31, 2018 | 263.89 | 267.15 | 262.06 | 264.54 | 303,887 | +1.88(+0.72%) |
Jul 30, 2018 | 266.63 | 266.63 | 262.01 | 262.66 | 205,832 | -4.25(-1.59%) |
Jul 27, 2018 | 271.24 | 271.24 | 264.78 | 266.91 | 159,991 | -3.64(-1.34%) |
Jul 26, 2018 | 269.85 | 271.94 | 268.71 | 270.55 | 171,055 | +0.17(+0.06%) |
Jul 25, 2018 | 266.35 | 270.96 | 266.35 | 270.37 | 130,175 | +3.42(+1.28%) |
Jul 24, 2018 | 270.13 | 271.52 | 265.13 | 266.96 | 114,077 | -3.30(-1.22%) |
Jul 23, 2018 | 266.21 | 270.43 | 264.72 | 270.26 | 112,398 | +3.03(+1.13%) |
Jul 20, 2018 | 269.54 | 270.16 | 266.93 | 267.23 | 130,364 | -1.86(-0.69%) |
Jul 19, 2018 | 268.12 | 270.88 | 267.30 | 269.09 | 218,089 | +1.04(+0.39%) |
Jul 18, 2018 | 269.66 | 271.31 | 266.72 | 268.06 | 131,201 | -1.25(-0.46%) |
Jul 17, 2018 | 264.38 | 270.03 | 264.38 | 269.31 | 170,724 | +4.82(+1.82%) |
Jul 16, 2018 | 267.01 | 270.11 | 263.28 | 264.49 | 213,022 | -2.94(-1.10%) |
Jul 13, 2018 | 269.33 | 270.57 | 267.26 | 267.43 | 153,676 | -2.35(-0.87%) |
Jul 12, 2018 | 268.15 | 270.27 | 267.27 | 269.77 | 114,019 | +1.89(+0.71%) |
Jul 11, 2018 | 269.44 | 272.21 | 266.15 | 267.88 | 133,511 | -2.08(-0.77%) |
Jul 10, 2018 | 270.59 | 271.39 | 269.08 | 269.96 | 148,597 | -0.02(-0.01%) |
Jul 09, 2018 | 267.33 | 270.19 | 267.33 | 269.98 | 163,733 | +3.91(+1.47%) |
Jul 06, 2018 | 263.07 | 266.34 | 263.07 | 266.07 | 166,329 | +3.10(+1.18%) |
Jul 05, 2018 | 263.57 | 265.13 | 260.19 | 262.97 | 161,015 | +1.08(+0.41%) |
Jul 03, 2018 | 261.89 | 261.89 | 261.89 | 0 | +2.31(+0.89%) |