Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 258.41 | 261.12 | 257.07 | 258.49 | 329,925 | +0.81(+0.31%) |
Sep 27, 2018 | 261.37 | 261.73 | 257.13 | 257.68 | 199,345 | -3.63(-1.39%) |
Sep 26, 2018 | 263.46 | 263.46 | 260.48 | 261.31 | 322,646 | -1.52(-0.58%) |
Sep 25, 2018 | 261.44 | 263.82 | 260.53 | 262.83 | 478,763 | +1.55(+0.59%) |
Sep 24, 2018 | 261.38 | 262.90 | 258.77 | 261.29 | 329,096 | -0.76(-0.29%) |
Sep 21, 2018 | 262.29 | 263.12 | 259.68 | 262.04 | 527,880 | -0.27(-0.10%) |
Sep 20, 2018 | 263.26 | 265.20 | 261.56 | 262.32 | 494,884 | -0.54(-0.21%) |
Sep 19, 2018 | 261.77 | 262.95 | 260.03 | 262.86 | 502,748 | +1.60(+0.61%) |
Sep 18, 2018 | 258.24 | 263.44 | 252.57 | 261.26 | 376,364 | +1.75(+0.67%) |
Sep 17, 2018 | 262.29 | 262.29 | 258.19 | 259.51 | 533,050 | -3.20(-1.22%) |
Sep 14, 2018 | 259.39 | 263.22 | 259.20 | 262.70 | 468,998 | +3.02(+1.16%) |
Sep 13, 2018 | 255.63 | 260.81 | 255.13 | 259.68 | 464,251 | +4.63(+1.82%) |
Sep 12, 2018 | 247.28 | 257.06 | 246.61 | 255.05 | 517,987 | +7.28(+2.94%) |
Sep 11, 2018 | 244.81 | 249.05 | 243.15 | 247.77 | 309,600 | +2.21(+0.90%) |
Sep 10, 2018 | 246.19 | 249.87 | 242.39 | 245.56 | 497,414 | +4.50(+1.87%) |
Sep 07, 2018 | 239.82 | 242.08 | 238.00 | 241.06 | 364,101 | +0.15(+0.06%) |
Sep 06, 2018 | 235.30 | 241.37 | 235.09 | 240.91 | 316,080 | +5.32(+2.26%) |
Sep 05, 2018 | 239.46 | 239.58 | 235.04 | 235.59 | 514,707 | -4.35(-1.81%) |
Sep 04, 2018 | 239.92 | 241.72 | 238.26 | 239.94 | 332,859 | -0.42(-0.17%) |
Aug 31, 2018 | 240.36 | 240.36 | 240.36 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.75 | 242.67 | 238.85 | 241.70 | 237,536 | +0.30(+0.12%) |
Aug 29, 2018 | 240.42 | 242.26 | 238.62 | 241.40 | 225,615 | +1.05(+0.44%) |
Aug 28, 2018 | 242.53 | 243.28 | 240.00 | 240.35 | 217,707 | -0.71(-0.29%) |
Aug 27, 2018 | 240.76 | 242.34 | 239.35 | 241.06 | 262,804 | +0.50(+0.21%) |
Aug 24, 2018 | 240.14 | 242.10 | 239.06 | 240.56 | 250,558 | +1.23(+0.52%) |
Aug 23, 2018 | 239.48 | 240.99 | 238.32 | 239.32 | 206,772 | -1.19(-0.50%) |
Aug 22, 2018 | 234.97 | 241.26 | 234.67 | 240.52 | 402,077 | +3.90(+1.65%) |
Aug 21, 2018 | 235.32 | 236.97 | 234.55 | 236.62 | 315,475 | +2.56(+1.09%) |
Aug 20, 2018 | 232.48 | 236.02 | 232.04 | 234.07 | 356,337 | +2.72(+1.18%) |
Aug 17, 2018 | 230.23 | 232.30 | 229.71 | 231.35 | 262,705 | +1.15(+0.50%) |
Aug 16, 2018 | 228.49 | 231.88 | 228.06 | 230.20 | 346,154 | +1.91(+0.84%) |
Aug 15, 2018 | 223.60 | 229.99 | 223.60 | 228.29 | 572,857 | +3.86(+1.72%) |
Aug 14, 2018 | 224.93 | 225.87 | 223.41 | 224.43 | 155,746 | -0.31(-0.14%) |
Aug 13, 2018 | 222.49 | 226.93 | 221.07 | 224.74 | 320,393 | +3.45(+1.56%) |
Aug 10, 2018 | 223.78 | 225.16 | 220.70 | 221.29 | 213,297 | -3.81(-1.69%) |
Aug 09, 2018 | 226.80 | 227.95 | 224.09 | 225.10 | 235,820 | -0.54(-0.24%) |
Aug 08, 2018 | 230.09 | 234.07 | 225.14 | 225.64 | 320,473 | -4.40(-1.91%) |
Aug 07, 2018 | 234.22 | 234.22 | 229.34 | 230.05 | 432,906 | -4.31(-1.84%) |
Aug 06, 2018 | 237.76 | 239.96 | 232.64 | 234.35 | 465,519 | -4.13(-1.73%) |
Aug 03, 2018 | 240.68 | 244.20 | 238.06 | 238.49 | 563,914 | -3.06(-1.27%) |
Aug 02, 2018 | 245.41 | 249.75 | 236.25 | 241.55 | 1,495,971 | -21.14(-8.05%) |
Aug 01, 2018 | 263.91 | 266.65 | 262.52 | 262.69 | 215,129 | -1.84(-0.70%) |
Jul 31, 2018 | 263.88 | 267.14 | 262.05 | 264.53 | 303,902 | +1.88(+0.72%) |
Jul 30, 2018 | 266.62 | 266.62 | 262.00 | 262.65 | 205,843 | -4.25(-1.59%) |
Jul 27, 2018 | 271.22 | 271.22 | 264.76 | 266.90 | 159,999 | -3.64(-1.34%) |
Jul 26, 2018 | 269.84 | 271.93 | 268.70 | 270.54 | 171,063 | +0.18(+0.06%) |
Jul 25, 2018 | 266.33 | 270.94 | 266.33 | 270.36 | 130,181 | +3.41(+1.28%) |
Jul 24, 2018 | 270.12 | 271.50 | 265.11 | 266.95 | 114,082 | -3.30(-1.22%) |
Jul 23, 2018 | 266.20 | 270.42 | 264.70 | 270.24 | 112,404 | +3.03(+1.13%) |
Jul 20, 2018 | 269.53 | 270.15 | 266.92 | 267.22 | 130,371 | -1.86(-0.69%) |
Jul 19, 2018 | 268.11 | 270.87 | 267.29 | 269.08 | 218,100 | +1.04(+0.39%) |
Jul 18, 2018 | 269.64 | 271.30 | 266.71 | 268.04 | 131,208 | -1.25(-0.46%) |
Jul 17, 2018 | 264.37 | 270.02 | 264.37 | 269.29 | 170,732 | +4.82(+1.82%) |
Jul 16, 2018 | 266.99 | 270.10 | 263.27 | 264.47 | 213,032 | -2.94(-1.10%) |
Jul 13, 2018 | 269.31 | 270.55 | 267.25 | 267.41 | 153,684 | -2.35(-0.87%) |
Jul 12, 2018 | 268.14 | 270.25 | 267.26 | 269.76 | 114,025 | +1.89(+0.71%) |
Jul 11, 2018 | 269.43 | 272.19 | 266.14 | 267.87 | 133,517 | -2.08(-0.77%) |
Jul 10, 2018 | 270.57 | 271.38 | 269.07 | 269.94 | 148,605 | -0.02(-0.01%) |
Jul 09, 2018 | 267.31 | 270.18 | 267.31 | 269.96 | 163,741 | +3.91(+1.47%) |
Jul 06, 2018 | 263.06 | 266.32 | 263.06 | 266.05 | 166,338 | +3.09(+1.18%) |
Jul 05, 2018 | 263.56 | 265.11 | 260.18 | 262.96 | 161,023 | +1.08(+0.41%) |
Jul 03, 2018 | 261.88 | 261.88 | 261.88 | 0 | +2.31(+0.89%) |