Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 258.85 | 261.56 | 257.50 | 258.93 | 329,367 | +0.81(+0.31%) |
Sep 27, 2018 | 261.82 | 262.18 | 257.56 | 258.12 | 199,009 | -3.64(-1.39%) |
Sep 26, 2018 | 263.91 | 263.91 | 260.92 | 261.76 | 322,101 | -1.52(-0.58%) |
Sep 25, 2018 | 261.88 | 264.27 | 260.97 | 263.27 | 477,954 | +1.55(+0.59%) |
Sep 24, 2018 | 261.83 | 263.34 | 259.21 | 261.73 | 328,540 | -0.76(-0.29%) |
Sep 21, 2018 | 262.73 | 263.57 | 260.12 | 262.49 | 526,988 | -0.27(-0.10%) |
Sep 20, 2018 | 263.70 | 265.65 | 262.00 | 262.76 | 494,047 | -0.55(-0.21%) |
Sep 19, 2018 | 262.21 | 263.39 | 260.47 | 263.31 | 501,899 | +1.61(+0.61%) |
Sep 18, 2018 | 258.67 | 263.89 | 253.00 | 261.70 | 375,728 | +1.75(+0.67%) |
Sep 17, 2018 | 262.73 | 262.73 | 258.62 | 259.95 | 532,149 | -3.20(-1.22%) |
Sep 14, 2018 | 259.83 | 263.67 | 259.64 | 263.15 | 468,206 | +3.03(+1.16%) |
Sep 13, 2018 | 256.06 | 261.25 | 255.56 | 260.12 | 463,467 | +4.64(+1.82%) |
Sep 12, 2018 | 247.70 | 257.50 | 247.03 | 255.48 | 517,111 | +7.29(+2.94%) |
Sep 11, 2018 | 245.22 | 249.47 | 243.56 | 248.19 | 309,077 | +2.22(+0.90%) |
Sep 10, 2018 | 246.61 | 250.29 | 242.80 | 245.97 | 496,573 | +4.50(+1.87%) |
Sep 07, 2018 | 240.22 | 242.49 | 238.40 | 241.47 | 363,486 | +0.15(+0.06%) |
Sep 06, 2018 | 235.70 | 241.78 | 235.48 | 241.32 | 315,546 | +5.33(+2.26%) |
Sep 05, 2018 | 239.86 | 239.99 | 235.44 | 235.99 | 513,837 | -4.36(-1.81%) |
Sep 04, 2018 | 240.33 | 242.13 | 238.67 | 240.35 | 332,296 | -0.42(-0.17%) |
Aug 31, 2018 | 240.77 | 240.77 | 240.77 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 241.16 | 243.08 | 239.25 | 242.11 | 237,134 | +0.30(+0.12%) |
Aug 29, 2018 | 240.83 | 242.67 | 239.03 | 241.81 | 225,234 | +1.05(+0.44%) |
Aug 28, 2018 | 242.94 | 243.70 | 240.41 | 240.76 | 217,339 | -0.71(-0.29%) |
Aug 27, 2018 | 241.17 | 242.75 | 239.76 | 241.47 | 262,360 | +0.51(+0.21%) |
Aug 24, 2018 | 240.54 | 242.51 | 239.47 | 240.96 | 250,134 | +1.24(+0.52%) |
Aug 23, 2018 | 239.88 | 241.40 | 238.72 | 239.73 | 206,422 | -1.20(-0.50%) |
Aug 22, 2018 | 235.37 | 241.67 | 235.07 | 240.92 | 401,398 | +3.90(+1.65%) |
Aug 21, 2018 | 235.72 | 237.37 | 234.95 | 237.02 | 314,942 | +2.56(+1.09%) |
Aug 20, 2018 | 232.88 | 236.42 | 232.43 | 234.46 | 355,735 | +2.72(+1.18%) |
Aug 17, 2018 | 230.62 | 232.70 | 230.09 | 231.74 | 262,261 | +1.15(+0.50%) |
Aug 16, 2018 | 228.88 | 232.27 | 228.45 | 230.59 | 345,569 | +1.92(+0.84%) |
Aug 15, 2018 | 223.98 | 230.38 | 223.98 | 228.67 | 571,889 | +3.86(+1.72%) |
Aug 14, 2018 | 225.31 | 226.25 | 223.79 | 224.81 | 155,483 | -0.31(-0.14%) |
Aug 13, 2018 | 222.87 | 227.32 | 221.45 | 225.12 | 319,852 | +3.46(+1.56%) |
Aug 10, 2018 | 224.16 | 225.54 | 221.07 | 221.66 | 212,937 | -3.82(-1.69%) |
Aug 09, 2018 | 227.18 | 228.34 | 224.47 | 225.48 | 235,421 | -0.54(-0.24%) |
Aug 08, 2018 | 230.47 | 234.47 | 225.52 | 226.03 | 319,931 | -4.41(-1.91%) |
Aug 07, 2018 | 234.61 | 234.61 | 229.73 | 230.44 | 432,175 | -4.31(-1.84%) |
Aug 06, 2018 | 238.16 | 240.37 | 233.03 | 234.75 | 464,733 | -4.14(-1.73%) |
Aug 03, 2018 | 241.09 | 244.61 | 238.46 | 238.89 | 562,961 | -3.07(-1.27%) |
Aug 02, 2018 | 245.83 | 250.17 | 236.65 | 241.96 | 1,493,443 | -21.17(-8.05%) |
Aug 01, 2018 | 264.36 | 267.11 | 262.97 | 263.13 | 214,766 | -1.85(-0.70%) |
Jul 31, 2018 | 264.33 | 267.59 | 262.49 | 264.98 | 303,388 | +1.88(+0.72%) |
Jul 30, 2018 | 267.07 | 267.07 | 262.44 | 263.09 | 205,495 | -4.26(-1.59%) |
Jul 27, 2018 | 271.68 | 271.68 | 265.21 | 267.35 | 159,728 | -3.64(-1.34%) |
Jul 26, 2018 | 270.29 | 272.39 | 269.15 | 270.99 | 170,774 | +0.18(+0.06%) |
Jul 25, 2018 | 266.79 | 271.40 | 266.79 | 270.82 | 129,961 | +3.42(+1.28%) |
Jul 24, 2018 | 270.57 | 271.96 | 265.56 | 267.40 | 113,890 | -3.30(-1.22%) |
Jul 23, 2018 | 266.65 | 270.88 | 265.15 | 270.70 | 112,214 | +3.03(+1.13%) |
Jul 20, 2018 | 269.98 | 270.60 | 267.37 | 267.67 | 130,151 | -1.87(-0.69%) |
Jul 19, 2018 | 268.56 | 271.32 | 267.74 | 269.54 | 217,732 | +1.04(+0.39%) |
Jul 18, 2018 | 270.10 | 271.76 | 267.16 | 268.50 | 130,986 | -1.25(-0.46%) |
Jul 17, 2018 | 264.81 | 270.48 | 264.81 | 269.75 | 170,444 | +4.83(+1.82%) |
Jul 16, 2018 | 267.45 | 270.56 | 263.71 | 264.92 | 212,672 | -2.94(-1.10%) |
Jul 13, 2018 | 269.77 | 271.01 | 267.70 | 267.86 | 153,424 | -2.35(-0.87%) |
Jul 12, 2018 | 268.59 | 270.71 | 267.71 | 270.21 | 113,832 | +1.89(+0.71%) |
Jul 11, 2018 | 269.88 | 272.65 | 266.59 | 268.32 | 133,292 | -2.08(-0.77%) |
Jul 10, 2018 | 271.03 | 271.84 | 269.52 | 270.40 | 148,354 | -0.02(-0.01%) |
Jul 09, 2018 | 267.77 | 270.63 | 267.77 | 270.42 | 163,464 | +3.91(+1.47%) |
Jul 06, 2018 | 263.50 | 266.78 | 263.50 | 266.50 | 166,057 | +3.10(+1.18%) |
Jul 05, 2018 | 264.01 | 265.56 | 260.62 | 263.40 | 160,751 | +1.08(+0.41%) |
Jul 03, 2018 | 262.33 | 262.33 | 262.33 | 0 | +2.31(+0.89%) |