Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 278.97 | 285.51 | 278.95 | 282.12 | 763,800 | +2.84(+1.02%) |
Sep 27, 2018 | 279.21 | 281.06 | 276.69 | 279.28 | 685,831 | +0.95(+0.34%) |
Sep 26, 2018 | 278.39 | 282.92 | 277.22 | 278.33 | 869,073 | +0.87(+0.31%) |
Sep 25, 2018 | 281.10 | 281.95 | 276.35 | 277.46 | 667,308 | -3.53(-1.26%) |
Sep 24, 2018 | 280.55 | 282.95 | 277.30 | 280.99 | 850,440 | +0.22(+0.08%) |
Sep 21, 2018 | 285.83 | 286.53 | 280.73 | 280.77 | 1,144,500 | -3.99(-1.40%) |
Sep 20, 2018 | 288.14 | 289.14 | 284.22 | 284.76 | 1,143,243 | -2.40(-0.84%) |
Sep 19, 2018 | 284.87 | 287.61 | 280.90 | 287.16 | 959,188 | +4.29(+1.52%) |
Sep 18, 2018 | 281.05 | 285.10 | 278.67 | 282.87 | 789,336 | +1.42(+0.50%) |
Sep 17, 2018 | 278.71 | 282.41 | 276.41 | 281.45 | 703,965 | +2.35(+0.84%) |
Sep 14, 2018 | 280.11 | 283.00 | 278.94 | 279.10 | 856,500 | -1.42(-0.51%) |
Sep 13, 2018 | 284.30 | 284.99 | 279.47 | 280.52 | 994,524 | -3.11(-1.10%) |
Sep 12, 2018 | 287.41 | 289.65 | 282.55 | 283.63 | 1,229,136 | -3.10(-1.08%) |
Sep 11, 2018 | 285.44 | 290.30 | 283.16 | 286.73 | 1,041,541 | +0.77(+0.27%) |
Sep 10, 2018 | 287.06 | 287.44 | 284.27 | 285.96 | 985,347 | +0.16(+0.06%) |
Sep 07, 2018 | 276.41 | 288.97 | 276.35 | 285.80 | 2,241,400 | +10.14(+3.68%) |
Sep 06, 2018 | 274.99 | 276.58 | 270.16 | 275.66 | 941,218 | +0.73(+0.27%) |
Sep 05, 2018 | 272.95 | 276.78 | 269.63 | 274.93 | 1,512,675 | +0.56(+0.20%) |
Sep 04, 2018 | 260.00 | 274.98 | 258.27 | 274.37 | 2,295,034 | +14.37(+5.53%) |
Aug 31, 2018 | 260.00 | 260.00 | 260.00 | 0 | +15.59(+6.38%) | |
Aug 30, 2018 | 240.73 | 246.21 | 240.57 | 244.41 | 1,862,493 | +2.68(+1.11%) |
Aug 29, 2018 | 241.77 | 242.92 | 240.16 | 241.73 | 986,805 | -0.74(-0.31%) |
Aug 28, 2018 | 241.67 | 245.37 | 239.44 | 242.47 | 784,600 | +1.63(+0.68%) |
Aug 27, 2018 | 242.00 | 245.17 | 239.64 | 240.84 | 789,031 | -0.83(-0.34%) |
Aug 24, 2018 | 240.10 | 242.07 | 237.65 | 241.67 | 719,900 | +2.27(+0.95%) |
Aug 23, 2018 | 236.11 | 240.53 | 234.62 | 239.40 | 813,337 | +4.70(+2.00%) |
Aug 22, 2018 | 240.06 | 241.71 | 233.17 | 234.70 | 938,604 | -7.48(-3.09%) |
Aug 21, 2018 | 239.85 | 243.82 | 239.32 | 242.18 | 747,633 | +2.86(+1.20%) |
Aug 20, 2018 | 236.00 | 239.79 | 235.81 | 239.32 | 669,181 | +4.28(+1.82%) |
Aug 17, 2018 | 234.43 | 235.47 | 231.66 | 235.04 | 718,500 | +1.87(+0.80%) |
Aug 16, 2018 | 233.90 | 235.61 | 232.48 | 233.17 | 806,239 | +1.19(+0.51%) |
Aug 15, 2018 | 234.50 | 235.98 | 231.81 | 231.98 | 1,053,242 | -4.04(-1.71%) |
Aug 14, 2018 | 233.95 | 237.94 | 233.46 | 236.02 | 694,682 | +2.58(+1.11%) |
Aug 13, 2018 | 236.50 | 239.77 | 231.53 | 233.44 | 735,957 | -3.08(-1.30%) |
Aug 10, 2018 | 234.25 | 237.49 | 232.52 | 236.52 | 587,200 | +0.37(+0.16%) |
Aug 09, 2018 | 236.51 | 237.74 | 230.56 | 236.15 | 848,414 | +0.15(+0.06%) |
Aug 08, 2018 | 238.66 | 239.47 | 235.77 | 236.00 | 502,917 | -3.05(-1.28%) |
Aug 07, 2018 | 236.27 | 239.89 | 236.01 | 239.05 | 421,168 | +2.95(+1.25%) |
Aug 06, 2018 | 234.84 | 236.28 | 232.63 | 236.10 | 621,691 | +1.08(+0.46%) |
Aug 03, 2018 | 235.60 | 237.51 | 232.90 | 235.02 | 586,400 | +0.21(+0.09%) |
Aug 02, 2018 | 233.65 | 236.30 | 229.62 | 234.81 | 1,102,108 | -3.19(-1.34%) |
Aug 01, 2018 | 243.92 | 245.66 | 237.71 | 238.00 | 717,648 | -6.39(-2.61%) |
Jul 31, 2018 | 245.03 | 246.43 | 243.66 | 244.39 | 484,578 | +0.85(+0.35%) |
Jul 30, 2018 | 247.89 | 249.27 | 242.18 | 243.54 | 623,327 | -6.45(-2.58%) |
Jul 27, 2018 | 251.39 | 253.81 | 248.66 | 249.99 | 488,700 | -1.89(-0.75%) |
Jul 26, 2018 | 254.03 | 257.41 | 251.17 | 251.88 | 429,294 | -1.51(-0.60%) |
Jul 25, 2018 | 249.24 | 254.10 | 248.00 | 253.39 | 730,201 | +4.15(+1.67%) |
Jul 24, 2018 | 255.29 | 255.53 | 245.76 | 249.24 | 752,246 | -5.81(-2.28%) |
Jul 23, 2018 | 254.51 | 257.47 | 252.93 | 255.05 | 549,810 | +0.53(+0.21%) |
Jul 20, 2018 | 256.74 | 259.30 | 253.46 | 254.52 | 645,469 | -2.89(-1.12%) |
Jul 19, 2018 | 250.87 | 258.61 | 250.24 | 257.41 | 781,173 | +6.77(+2.70%) |
Jul 18, 2018 | 252.08 | 253.41 | 248.28 | 250.64 | 828,142 | -2.44(-0.96%) |
Jul 17, 2018 | 254.35 | 256.67 | 252.71 | 253.08 | 661,983 | -2.42(-0.95%) |
Jul 16, 2018 | 260.33 | 260.50 | 253.95 | 255.50 | 864,871 | -4.37(-1.68%) |
Jul 13, 2018 | 253.63 | 260.42 | 253.45 | 259.87 | 944,835 | +7.00(+2.77%) |
Jul 12, 2018 | 253.21 | 254.30 | 251.71 | 252.87 | 625,099 | +0.67(+0.27%) |
Jul 11, 2018 | 253.41 | 253.41 | 249.80 | 252.20 | 560,836 | -2.41(-0.95%) |
Jul 10, 2018 | 251.33 | 254.88 | 248.62 | 254.61 | 794,811 | +3.91(+1.56%) |
Jul 09, 2018 | 243.28 | 252.42 | 243.28 | 250.70 | 862,225 | +8.09(+3.33%) |
Jul 06, 2018 | 238.00 | 244.19 | 237.87 | 242.61 | 1,015,332 | +4.75(+2.00%) |
Jul 05, 2018 | 235.81 | 237.87 | 232.87 | 237.86 | 874,418 | +2.58(+1.10%) |
Jul 03, 2018 | 235.28 | 235.28 | 235.28 | 0 | +2.74(+1.18%) |