Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 264.87 | 266.05 | 264.83 | 265.54 | 76,739,272 | +0.03(+0.01%) |
Sep 27, 2018 | 265.25 | 266.62 | 264.97 | 265.51 | 64,835,392 | +0.74(+0.28%) |
Sep 26, 2018 | 265.71 | 266.92 | 264.34 | 264.77 | 87,275,240 | -0.80(-0.30%) |
Sep 25, 2018 | 266.27 | 266.38 | 265.32 | 265.56 | 48,566,696 | -0.25(-0.09%) |
Sep 24, 2018 | 266.10 | 266.25 | 265.21 | 265.81 | 58,435,924 | -0.89(-0.33%) |
Sep 21, 2018 | 267.70 | 267.82 | 266.53 | 266.69 | 115,484,064 | -0.24(-0.09%) |
Sep 20, 2018 | 266.08 | 267.27 | 264.81 | 266.94 | 110,347,440 | +2.15(+0.81%) |
Sep 19, 2018 | 264.57 | 265.22 | 264.44 | 264.79 | 53,932,624 | +0.28(+0.11%) |
Sep 18, 2018 | 263.30 | 265.12 | 263.27 | 264.51 | 68,089,552 | +1.43(+0.54%) |
Sep 17, 2018 | 264.43 | 264.47 | 262.80 | 263.08 | 74,973,552 | -1.40(-0.53%) |
Sep 14, 2018 | 264.65 | 264.84 | 263.68 | 264.48 | 60,576,880 | +0.05(+0.02%) |
Sep 13, 2018 | 263.98 | 264.63 | 263.68 | 264.44 | 56,112,756 | +1.55(+0.59%) |
Sep 12, 2018 | 262.83 | 263.50 | 262.07 | 262.88 | 65,768,628 | +0.06(+0.02%) |
Sep 11, 2018 | 261.29 | 263.27 | 260.94 | 262.82 | 55,533,364 | +0.86(+0.33%) |
Sep 10, 2018 | 262.54 | 262.81 | 261.76 | 261.96 | 55,205,388 | +0.45(+0.17%) |
Sep 07, 2018 | 260.94 | 262.50 | 260.69 | 261.50 | 80,862,728 | -0.51(-0.19%) |
Sep 06, 2018 | 262.91 | 263.22 | 260.96 | 262.01 | 72,472,472 | -0.79(-0.30%) |
Sep 05, 2018 | 263.15 | 263.36 | 261.76 | 262.80 | 79,640,648 | -0.71(-0.27%) |
Sep 04, 2018 | 263.54 | 263.88 | 262.48 | 263.51 | 63,329,684 | -0.45(-0.17%) |
Aug 31, 2018 | 263.97 | 263.97 | 263.97 | 0 | +0.01(+0.00%) | |
Aug 30, 2018 | 264.54 | 264.92 | 263.35 | 263.96 | 67,331,040 | -1.07(-0.40%) |
Aug 29, 2018 | 263.83 | 265.27 | 263.58 | 265.03 | 67,602,632 | +1.42(+0.54%) |
Aug 28, 2018 | 263.96 | 264.07 | 263.14 | 263.61 | 51,590,928 | +0.13(+0.05%) |
Aug 27, 2018 | 262.65 | 263.59 | 262.48 | 263.48 | 62,741,864 | +2.06(+0.79%) |
Aug 24, 2018 | 260.45 | 261.56 | 260.39 | 261.42 | 63,224,764 | +1.56(+0.60%) |
Aug 23, 2018 | 260.02 | 260.90 | 259.53 | 259.86 | 54,095,500 | -0.35(-0.13%) |
Aug 22, 2018 | 259.94 | 260.74 | 259.67 | 260.20 | 49,465,916 | -0.15(-0.06%) |
Aug 21, 2018 | 260.27 | 261.24 | 259.78 | 260.36 | 73,788,800 | +0.61(+0.23%) |
Aug 20, 2018 | 259.66 | 260.02 | 259.19 | 259.75 | 43,760,200 | +0.56(+0.21%) |
Aug 17, 2018 | 258.07 | 259.65 | 257.65 | 259.19 | 72,167,256 | +0.91(+0.35%) |
Aug 16, 2018 | 257.68 | 259.17 | 257.65 | 258.28 | 76,901,192 | +2.07(+0.81%) |
Aug 15, 2018 | 256.75 | 256.90 | 254.74 | 256.21 | 113,153,304 | -1.93(-0.75%) |
Aug 14, 2018 | 257.25 | 258.38 | 256.85 | 258.14 | 48,200,324 | +1.64(+0.64%) |
Aug 13, 2018 | 257.75 | 258.37 | 256.20 | 256.50 | 72,260,864 | -0.96(-0.37%) |
Aug 10, 2018 | 257.73 | 258.28 | 256.74 | 257.46 | 84,768,344 | -1.74(-0.67%) |
Aug 09, 2018 | 259.62 | 260.02 | 259.06 | 259.20 | 39,257,004 | -0.35(-0.14%) |
Aug 08, 2018 | 259.49 | 259.96 | 259.08 | 259.56 | 46,294,752 | -0.11(-0.04%) |
Aug 07, 2018 | 259.49 | 260.06 | 259.36 | 259.67 | 47,488,808 | +0.86(+0.33%) |
Aug 06, 2018 | 257.90 | 259.13 | 257.50 | 258.81 | 43,324,072 | +0.94(+0.37%) |
Aug 03, 2018 | 256.89 | 257.92 | 256.71 | 257.87 | 59,318,156 | +1.10(+0.43%) |
Aug 02, 2018 | 254.04 | 256.94 | 253.83 | 256.76 | 69,730,560 | +1.39(+0.54%) |
Aug 01, 2018 | 256.01 | 256.53 | 254.71 | 255.37 | 59,204,732 | -0.43(-0.17%) |
Jul 31, 2018 | 255.33 | 256.43 | 254.94 | 255.80 | 75,279,736 | +1.25(+0.49%) |
Jul 30, 2018 | 255.96 | 256.13 | 254.01 | 254.55 | 70,053,992 | -1.34(-0.52%) |
Jul 27, 2018 | 257.96 | 258.06 | 254.94 | 255.88 | 84,446,216 | -1.75(-0.68%) |
Jul 26, 2018 | 257.50 | 258.33 | 257.40 | 257.63 | 63,687,672 | -0.61(-0.24%) |
Jul 25, 2018 | 255.80 | 258.56 | 255.75 | 258.24 | 86,709,992 | +2.18(+0.85%) |
Jul 24, 2018 | 256.92 | 255.16 | 256.06 | 74,794,472 | +1.28(+0.50%) | |
Jul 23, 2018 | 254.09 | 254.98 | 253.74 | 254.77 | 51,701,868 | +0.47(+0.19%) |
Jul 20, 2018 | 254.38 | 255.03 | 254.14 | 254.30 | 90,593,696 | -0.29(-0.11%) |
Jul 19, 2018 | 254.87 | 255.26 | 254.11 | 254.59 | 67,526,120 | -0.96(-0.38%) |
Jul 18, 2018 | 255.10 | 255.66 | 254.65 | 255.56 | 49,023,652 | +0.54(+0.21%) |
Jul 17, 2018 | 253.20 | 255.42 | 253.15 | 255.02 | 57,494,672 | +1.03(+0.40%) |
Jul 16, 2018 | 254.26 | 254.41 | 253.54 | 253.99 | 52,938,168 | -0.23(-0.09%) |
Jul 13, 2018 | 253.84 | 254.53 | 253.37 | 254.22 | 53,048,916 | +0.20(+0.08%) |
Jul 12, 2018 | 253.03 | 254.07 | 252.41 | 254.02 | 66,063,228 | +2.28(+0.91%) |
Jul 11, 2018 | 251.43 | 251.74 | 84,719,648 | -1.86(-0.73%) | ||
Jul 10, 2018 | 253.15 | 253.69 | 252.84 | 253.59 | 56,939,972 | +0.91(+0.36%) |
Jul 09, 2018 | 251.45 | 252.74 | 251.41 | 252.68 | 55,515,204 | +2.25(+0.90%) |
Jul 06, 2018 | 248.35 | 250.81 | 247.97 | 250.43 | 73,129,904 | +2.10(+0.85%) |
Jul 05, 2018 | 248.39 | 246.37 | 248.33 | 62,587,704 | +2.01(+0.82%) | |
Jul 03, 2018 | 246.32 | 246.32 | 246.32 | 0 | -0.87(-0.35%) |