Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 241.05 | 243.33 | 239.60 | 243.26 | 4,127,360 | -0.55(-0.23%) |
Jun 29, 2018 | 241.88 | 245.49 | 241.50 | 243.81 | 3,774,674 | +4.00(+1.67%) |
Jun 28, 2018 | 236.59 | 241.82 | 236.44 | 239.81 | 2,217,340 | +2.13(+0.90%) |
Jun 27, 2018 | 243.46 | 244.98 | 237.51 | 237.68 | 3,499,324 | -4.57(-1.89%) |
Jun 26, 2018 | 240.67 | 244.23 | 239.66 | 242.25 | 2,997,663 | +2.57(+1.07%) |
Jun 25, 2018 | 240.15 | 241.96 | 235.87 | 239.68 | 4,575,235 | -3.95(-1.62%) |
Jun 22, 2018 | 248.11 | 248.80 | 243.26 | 243.63 | 4,124,488 | -5.20(-2.09%) |
Jun 21, 2018 | 252.00 | 252.72 | 247.57 | 248.83 | 2,639,501 | -2.41(-0.96%) |
Jun 20, 2018 | 253.50 | 254.80 | 250.98 | 251.24 | 2,576,731 | -0.50(-0.20%) |
Jun 19, 2018 | 251.83 | 253.65 | 247.90 | 251.74 | 3,532,075 | -3.95(-1.54%) |
Jun 18, 2018 | 250.52 | 256.77 | 249.80 | 255.69 | 3,762,443 | +3.87(+1.54%) |
Jun 15, 2018 | 253.87 | 258.10 | 251.82 | 9,052,820 | -6.28(-2.43%) | |
Jun 14, 2018 | 257.15 | 258.91 | 256.58 | 258.10 | 5,593,607 | +1.97(+0.77%) |
Jun 13, 2018 | 253.70 | 257.90 | 253.65 | 256.13 | 3,588,995 | +3.54(+1.40%) |
Jun 12, 2018 | 252.65 | 254.80 | 251.13 | 252.59 | 3,506,121 | +1.59(+0.63%) |
Jun 11, 2018 | 251.76 | 253.48 | 250.12 | 251.00 | 2,868,178 | -0.21(-0.08%) |
Jun 08, 2018 | 246.86 | 251.66 | 245.83 | 251.21 | 2,880,597 | +3.70(+1.49%) |
Jun 07, 2018 | 253.24 | 254.05 | 244.13 | 247.51 | 4,166,911 | -6.44(-2.54%) |
Jun 06, 2018 | 254.07 | 251.50 | 253.95 | 3,963,608 | +1.25(+0.49%) | |
Jun 05, 2018 | 254.00 | 254.06 | 251.11 | 252.70 | 2,677,138 | -0.64(-0.25%) |
Jun 04, 2018 | 252.85 | 254.46 | 251.10 | 253.34 | 3,058,003 | +2.03(+0.81%) |