Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 288.02 | 289.13 | 286.82 | 288.89 | 1,115,940 | +0.55(+0.19%) |
Sep 27, 2018 | 286.08 | 288.42 | 284.44 | 288.34 | 1,411,910 | +1.99(+0.70%) |
Sep 26, 2018 | 287.18 | 288.13 | 284.97 | 286.35 | 1,643,128 | +0.15(+0.05%) |
Sep 25, 2018 | 279.16 | 286.50 | 278.64 | 286.20 | 1,282,522 | +7.56(+2.71%) |
Sep 24, 2018 | 279.14 | 279.54 | 276.81 | 278.64 | 895,954 | -0.53(-0.19%) |
Sep 21, 2018 | 275.81 | 280.30 | 275.59 | 279.17 | 1,859,571 | +4.81(+1.75%) |
Sep 20, 2018 | 283.82 | 284.78 | 270.04 | 274.36 | 2,710,849 | -9.88(-3.47%) |
Sep 19, 2018 | 289.15 | 290.46 | 283.06 | 284.24 | 2,003,010 | -4.89(-1.69%) |
Sep 18, 2018 | 283.48 | 289.52 | 283.48 | 289.13 | 1,439,269 | +6.02(+2.13%) |
Sep 17, 2018 | 279.85 | 283.55 | 279.46 | 283.11 | 1,225,316 | +3.35(+1.20%) |
Sep 14, 2018 | 276.54 | 280.12 | 275.82 | 279.76 | 920,612 | +3.58(+1.30%) |
Sep 13, 2018 | 276.26 | 280.40 | 273.11 | 276.18 | 1,306,551 | -0.11(-0.04%) |
Sep 12, 2018 | 274.94 | 277.10 | 274.41 | 276.29 | 988,151 | +0.51(+0.18%) |
Sep 11, 2018 | 275.72 | 278.02 | 274.72 | 275.78 | 1,376,580 | -0.88(-0.32%) |
Sep 10, 2018 | 273.88 | 276.74 | 271.78 | 276.67 | 1,950,976 | +3.11(+1.14%) |
Sep 07, 2018 | 274.19 | 274.31 | 271.64 | 273.55 | 813,610 | -1.06(-0.39%) |
Sep 06, 2018 | 270.38 | 275.06 | 270.38 | 274.62 | 1,286,461 | +4.50(+1.66%) |
Sep 05, 2018 | 270.30 | 271.39 | 269.21 | 270.12 | 710,371 | -0.82(-0.30%) |
Sep 04, 2018 | 270.97 | 271.90 | 269.63 | 270.94 | 1,208,030 | -0.76(-0.28%) |
Aug 31, 2018 | 271.70 | 271.70 | 271.70 | 0 | -0.18(-0.07%) | |
Aug 30, 2018 | 270.38 | 272.62 | 269.60 | 271.89 | 1,112,290 | +1.44(+0.53%) |
Aug 29, 2018 | 272.45 | 273.62 | 269.73 | 270.45 | 1,354,995 | -3.00(-1.10%) |
Aug 28, 2018 | 273.48 | 273.77 | 271.36 | 273.45 | 876,243 | +0.25(+0.09%) |
Aug 27, 2018 | 272.33 | 273.89 | 271.39 | 273.20 | 698,919 | +1.90(+0.70%) |
Aug 24, 2018 | 269.77 | 272.94 | 269.77 | 271.30 | 1,071,667 | +1.51(+0.56%) |
Aug 23, 2018 | 268.90 | 271.67 | 268.12 | 269.78 | 1,554,389 | +0.31(+0.11%) |
Aug 22, 2018 | 269.34 | 271.24 | 268.99 | 269.48 | 1,086,294 | -0.85(-0.32%) |
Aug 21, 2018 | 269.07 | 270.84 | 268.92 | 270.33 | 1,823,255 | +0.62(+0.23%) |
Aug 20, 2018 | 267.44 | 270.71 | 266.81 | 269.71 | 1,290,797 | +2.82(+1.06%) |
Aug 17, 2018 | 264.04 | 268.17 | 263.61 | 266.89 | 1,243,556 | +2.18(+0.82%) |
Aug 16, 2018 | 264.96 | 266.29 | 264.06 | 264.72 | 1,031,327 | +0.44(+0.16%) |
Aug 15, 2018 | 265.24 | 265.80 | 262.91 | 264.28 | 1,164,862 | -2.13(-0.80%) |
Aug 14, 2018 | 265.61 | 268.62 | 264.75 | 266.41 | 1,047,352 | +1.67(+0.63%) |
Aug 13, 2018 | 264.03 | 266.01 | 263.18 | 264.74 | 988,773 | +0.63(+0.24%) |
Aug 10, 2018 | 263.66 | 267.17 | 262.28 | 264.11 | 1,089,353 | -0.10(-0.04%) |
Aug 09, 2018 | 268.08 | 268.10 | 262.79 | 264.21 | 1,825,243 | -3.19(-1.19%) |
Aug 08, 2018 | 267.80 | 268.17 | 265.86 | 267.40 | 745,246 | -0.28(-0.10%) |
Aug 07, 2018 | 268.07 | 270.00 | 265.64 | 267.68 | 1,193,420 | -0.15(-0.06%) |
Aug 06, 2018 | 268.81 | 269.29 | 265.07 | 267.83 | 1,099,698 | -1.65(-0.61%) |
Aug 03, 2018 | 270.56 | 270.77 | 267.44 | 269.49 | 776,533 | -1.31(-0.48%) |
Aug 02, 2018 | 269.89 | 272.09 | 269.00 | 270.79 | 1,019,573 | -2.00(-0.73%) |
Aug 01, 2018 | 271.98 | 273.31 | 269.92 | 272.79 | 1,628,702 | +0.37(+0.14%) |
Jul 31, 2018 | 268.99 | 274.30 | 267.19 | 272.42 | 1,901,589 | +5.13(+1.92%) |
Jul 30, 2018 | 272.58 | 273.46 | 266.68 | 267.29 | 1,403,890 | -6.18(-2.26%) |
Jul 27, 2018 | 268.34 | 274.31 | 268.34 | 273.47 | 2,366,773 | +5.75(+2.15%) |
Jul 26, 2018 | 266.08 | 267.91 | 260.27 | 267.73 | 3,536,831 | -0.17(-0.06%) |
Jul 25, 2018 | 281.04 | 283.65 | 265.88 | 267.90 | 4,953,277 | -18.74(-6.54%) |
Jul 24, 2018 | 290.25 | 293.54 | 281.54 | 286.64 | 2,124,888 | -0.45(-0.16%) |
Jul 23, 2018 | 293.67 | 286.80 | 287.09 | 868,569 | -6.58(-2.24%) | |
Jul 20, 2018 | 292.58 | 294.90 | 291.40 | 293.67 | 751,457 | -0.21(-0.07%) |
Jul 19, 2018 | 292.78 | 294.11 | 291.03 | 293.88 | 944,488 | +0.41(+0.14%) |
Jul 18, 2018 | 292.08 | 294.11 | 290.59 | 293.47 | 1,016,066 | +2.28(+0.78%) |
Jul 17, 2018 | 290.97 | 292.40 | 289.83 | 291.20 | 841,353 | +0.79(+0.27%) |
Jul 16, 2018 | 292.64 | 294.16 | 290.18 | 290.41 | 670,175 | -1.27(-0.44%) |
Jul 13, 2018 | 290.06 | 292.20 | 287.54 | 291.68 | 1,564,895 | -0.36(-0.12%) |
Jul 12, 2018 | 292.38 | 284.71 | 292.04 | 1,341,620 | +9.39(+3.32%) | |
Jul 11, 2018 | 283.86 | 285.20 | 282.00 | 282.65 | 794,859 | -3.04(-1.06%) |
Jul 10, 2018 | 284.44 | 286.03 | 283.37 | 285.69 | 883,411 | +1.29(+0.45%) |
Jul 09, 2018 | 279.68 | 285.88 | 279.34 | 284.40 | 953,131 | +5.75(+2.06%) |
Jul 06, 2018 | 278.66 | 281.12 | 276.62 | 278.65 | 761,321 | -0.81(-0.29%) |
Jul 05, 2018 | 280.63 | 281.51 | 277.01 | 279.46 | 738,596 | -0.54(-0.19%) |
Jul 03, 2018 | 279.99 | 279.99 | 279.99 | 0 | -0.03(-0.01%) |