Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 269.75 | 272.26 | 268.44 | 269.95 | 2,784,500 | +0.04(+0.01%) |
Sep 27, 2018 | 270.00 | 272.42 | 269.25 | 269.91 | 1,710,729 | +1.44(+0.54%) |
Sep 26, 2018 | 268.56 | 270.68 | 266.66 | 268.47 | 2,027,462 | +0.63(+0.24%) |
Sep 25, 2018 | 264.60 | 268.43 | 264.20 | 267.84 | 2,298,006 | +3.75(+1.42%) |
Sep 24, 2018 | 260.00 | 264.46 | 257.07 | 264.09 | 2,618,860 | +3.21(+1.23%) |
Sep 21, 2018 | 266.15 | 267.50 | 260.24 | 260.88 | 6,186,400 | -5.46(-2.05%) |
Sep 20, 2018 | 266.47 | 269.54 | 264.19 | 266.34 | 2,560,163 | +1.46(+0.55%) |
Sep 19, 2018 | 271.14 | 271.95 | 263.61 | 264.88 | 2,800,972 | -5.91(-2.18%) |
Sep 18, 2018 | 267.61 | 273.78 | 266.60 | 270.79 | 2,684,423 | +2.54(+0.95%) |
Sep 17, 2018 | 275.00 | 275.78 | 267.68 | 268.25 | 3,080,630 | -6.44(-2.34%) |
Sep 14, 2018 | 269.00 | 277.61 | 268.00 | 274.69 | 6,182,500 | +6.17(+2.30%) |
Sep 13, 2018 | 267.13 | 270.00 | 265.01 | 268.52 | 4,758,003 | +0.73(+0.27%) |
Sep 12, 2018 | 267.83 | 270.94 | 266.45 | 267.79 | 3,364,923 | +0.79(+0.30%) |
Sep 11, 2018 | 265.30 | 268.60 | 263.31 | 267.00 | 2,866,078 | +1.63(+0.61%) |
Sep 10, 2018 | 264.27 | 265.93 | 260.79 | 265.37 | 2,632,973 | +4.50(+1.72%) |
Sep 07, 2018 | 258.00 | 263.67 | 257.12 | 260.87 | 2,894,300 | +1.12(+0.43%) |
Sep 06, 2018 | 256.95 | 260.27 | 255.14 | 259.75 | 2,810,277 | +3.61(+1.41%) |
Sep 05, 2018 | 265.61 | 266.16 | 254.54 | 256.14 | 4,202,826 | -10.54(-3.95%) |
Sep 04, 2018 | 263.67 | 266.93 | 262.30 | 266.68 | 2,158,013 | +3.17(+1.20%) |
Aug 31, 2018 | 263.51 | 263.51 | 263.51 | 0 | -2.92(-1.10%) | |
Aug 30, 2018 | 266.72 | 269.05 | 265.50 | 266.43 | 2,409,200 | -1.93(-0.72%) |
Aug 29, 2018 | 263.00 | 269.96 | 262.56 | 268.36 | 3,154,576 | +5.32(+2.02%) |
Aug 28, 2018 | 263.70 | 263.70 | 261.03 | 263.04 | 1,866,969 | +0.64(+0.24%) |
Aug 27, 2018 | 263.00 | 263.70 | 259.39 | 262.40 | 2,433,033 | +0.89(+0.34%) |
Aug 24, 2018 | 258.33 | 263.39 | 258.33 | 261.51 | 3,862,200 | +4.51(+1.75%) |
Aug 23, 2018 | 254.62 | 258.33 | 254.47 | 257.00 | 2,984,182 | +1.46(+0.57%) |
Aug 22, 2018 | 250.59 | 256.16 | 250.36 | 255.54 | 1,895,330 | +4.04(+1.61%) |
Aug 21, 2018 | 250.45 | 253.33 | 250.36 | 251.50 | 2,167,920 | +1.74(+0.70%) |
Aug 20, 2018 | 246.08 | 250.37 | 246.00 | 249.76 | 2,901,289 | +4.06(+1.65%) |
Aug 17, 2018 | 248.39 | 249.22 | 243.71 | 245.70 | 2,744,100 | -3.19(-1.28%) |
Aug 16, 2018 | 252.79 | 253.30 | 248.10 | 248.89 | 2,420,279 | -1.63(-0.65%) |
Aug 15, 2018 | 253.80 | 255.83 | 248.02 | 250.52 | 2,744,650 | -5.53(-2.16%) |
Aug 14, 2018 | 254.38 | 256.25 | 252.09 | 256.05 | 2,099,219 | +2.51(+0.99%) |
Aug 13, 2018 | 254.16 | 256.60 | 253.30 | 253.54 | 1,535,489 | -0.16(-0.06%) |
Aug 10, 2018 | 252.00 | 254.97 | 251.50 | 253.70 | 1,788,900 | -0.10(-0.04%) |
Aug 09, 2018 | 254.55 | 255.75 | 253.39 | 253.80 | 2,092,032 | -0.03(-0.01%) |
Aug 08, 2018 | 252.95 | 254.57 | 251.63 | 253.83 | 1,589,753 | +0.44(+0.17%) |
Aug 07, 2018 | 254.50 | 255.16 | 252.45 | 253.39 | 1,885,363 | -0.72(-0.28%) |
Aug 06, 2018 | 252.74 | 254.88 | 251.54 | 254.11 | 1,535,287 | +0.83(+0.33%) |
Aug 03, 2018 | 252.57 | 254.39 | 249.48 | 253.28 | 2,100,200 | +1.06(+0.42%) |
Aug 02, 2018 | 245.70 | 252.57 | 245.00 | 252.22 | 2,395,343 | +4.21(+1.70%) |
Aug 01, 2018 | 245.00 | 248.76 | 244.24 | 248.01 | 3,185,244 | +3.33(+1.36%) |
Jul 31, 2018 | 244.93 | 246.80 | 241.16 | 244.68 | 2,939,228 | +2.36(+0.97%) |
Jul 30, 2018 | 254.42 | 254.76 | 240.10 | 242.32 | 5,496,073 | -12.49(-4.90%) |
Jul 27, 2018 | 262.05 | 262.87 | 253.05 | 254.81 | 3,030,800 | -7.12(-2.72%) |
Jul 26, 2018 | 263.80 | 258.49 | 261.93 | 2,265,761 | -1.24(-0.47%) | |
Jul 25, 2018 | 258.35 | 263.50 | 257.83 | 263.17 | 2,345,577 | +5.68(+2.21%) |
Jul 24, 2018 | 261.04 | 262.73 | 255.93 | 257.49 | 2,433,299 | -1.98(-0.76%) |
Jul 23, 2018 | 260.14 | 256.38 | 259.47 | 1,934,794 | +1.93(+0.75%) | |
Jul 20, 2018 | 258.17 | 259.45 | 256.74 | 257.54 | 2,224,270 | -0.14(-0.05%) |
Jul 19, 2018 | 258.00 | 259.60 | 256.36 | 257.68 | 1,979,837 | -2.10(-0.81%) |
Jul 18, 2018 | 257.86 | 260.94 | 256.54 | 259.78 | 2,637,027 | +1.47(+0.57%) |
Jul 17, 2018 | 252.68 | 258.68 | 250.71 | 258.31 | 2,551,579 | +3.63(+1.43%) |
Jul 16, 2018 | 258.63 | 259.04 | 253.83 | 254.68 | 2,164,850 | -3.91(-1.51%) |
Jul 13, 2018 | 259.51 | 258.59 | 3,934,327 | +3.72(+1.46%) | ||
Jul 12, 2018 | 249.94 | 255.05 | 249.38 | 254.87 | 2,759,750 | +6.75(+2.72%) |
Jul 11, 2018 | 249.74 | 248.63 | 248.12 | 1,730,085 | -0.51(-0.21%) | |
Jul 10, 2018 | 250.47 | 250.85 | 248.21 | 248.63 | 2,009,549 | -1.14(-0.46%) |
Jul 09, 2018 | 249.90 | 250.66 | 246.37 | 249.77 | 2,169,848 | +1.58(+0.64%) |
Jul 06, 2018 | 244.48 | 248.72 | 243.25 | 248.19 | 1,889,695 | +4.01(+1.64%) |
Jul 05, 2018 | 243.04 | 244.62 | 242.14 | 244.18 | 1,829,955 | +2.17(+0.90%) |
Jul 03, 2018 | 242.01 | 242.01 | 242.01 | 0 | -1.25(-0.51%) |