Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 265.12 | 266.29 | 265.07 | 265.64 | 5,699,531 | -0.08(-0.03%) |
Sep 27, 2018 | 265.50 | 266.86 | 264.92 | 265.72 | 2,896,173 | +0.73(+0.27%) |
Sep 26, 2018 | 265.92 | 267.16 | 264.60 | 265.00 | 4,498,562 | -0.78(-0.29%) |
Sep 25, 2018 | 266.51 | 266.60 | 265.56 | 265.78 | 3,697,755 | -0.28(-0.11%) |
Sep 24, 2018 | 266.35 | 266.48 | 265.45 | 266.06 | 3,777,111 | -0.80(-0.30%) |
Sep 21, 2018 | 267.96 | 268.06 | 266.77 | 266.86 | 4,337,369 | -0.36(-0.14%) |
Sep 20, 2018 | 266.30 | 267.50 | 266.20 | 267.23 | 4,413,576 | +2.24(+0.85%) |
Sep 19, 2018 | 264.76 | 265.45 | 264.69 | 264.98 | 2,605,448 | +0.19(+0.07%) |
Sep 18, 2018 | 263.52 | 265.36 | 263.52 | 264.80 | 2,789,131 | +1.47(+0.56%) |
Sep 17, 2018 | 264.65 | 264.68 | 263.03 | 263.32 | 2,729,756 | -1.33(-0.50%) |
Sep 14, 2018 | 264.88 | 265.06 | 263.92 | 264.65 | 2,896,228 | -0.01(-0.00%) |
Sep 13, 2018 | 264.18 | 264.84 | 263.91 | 264.66 | 2,012,182 | +1.52(+0.58%) |
Sep 12, 2018 | 263.04 | 263.70 | 262.29 | 263.14 | 2,915,752 | +0.02(+0.01%) |
Sep 11, 2018 | 261.48 | 263.48 | 261.14 | 263.12 | 3,337,574 | +0.88(+0.33%) |
Sep 10, 2018 | 262.76 | 263.02 | 261.97 | 262.25 | 3,063,030 | +0.59(+0.22%) |
Sep 07, 2018 | 261.12 | 262.72 | 260.91 | 261.66 | 6,032,959 | -0.64(-0.24%) |
Sep 06, 2018 | 263.10 | 263.44 | 261.16 | 262.30 | 4,248,864 | -0.77(-0.29%) |
Sep 05, 2018 | 263.38 | 263.56 | 261.98 | 263.07 | 8,334,128 | -0.71(-0.27%) |
Sep 04, 2018 | 263.77 | 264.09 | 262.71 | 263.78 | 3,852,191 | -0.44(-0.17%) |
Aug 31, 2018 | 264.23 | 264.23 | 264.23 | 0 | +0.14(+0.05%) | |
Aug 30, 2018 | 264.73 | 265.15 | 263.56 | 264.09 | 5,168,011 | -1.13(-0.43%) |
Aug 29, 2018 | 264.05 | 265.48 | 263.79 | 265.22 | 3,105,757 | +1.49(+0.57%) |
Aug 28, 2018 | 264.18 | 264.27 | 263.35 | 263.73 | 3,936,195 | +0.07(+0.03%) |
Aug 27, 2018 | 262.83 | 263.80 | 262.68 | 263.66 | 4,161,177 | +2.07(+0.79%) |
Aug 24, 2018 | 260.65 | 261.77 | 260.59 | 261.59 | 2,713,719 | +1.62(+0.62%) |
Aug 23, 2018 | 260.19 | 261.09 | 259.74 | 259.97 | 3,680,409 | -0.44(-0.17%) |
Aug 22, 2018 | 260.13 | 260.93 | 259.85 | 260.41 | 2,351,416 | -0.01(-0.00%) |
Aug 21, 2018 | 260.49 | 261.44 | 260.33 | 260.42 | 2,949,619 | +0.44(+0.17%) |
Aug 20, 2018 | 259.85 | 260.22 | 259.38 | 259.98 | 2,051,097 | +0.63(+0.24%) |
Aug 17, 2018 | 258.29 | 259.84 | 257.87 | 259.35 | 3,293,562 | +0.85(+0.33%) |
Aug 16, 2018 | 257.84 | 259.37 | 257.84 | 258.50 | 3,727,411 | +2.21(+0.86%) |
Aug 15, 2018 | 256.93 | 257.02 | 254.93 | 256.28 | 4,259,924 | -2.06(-0.80%) |
Aug 14, 2018 | 257.44 | 258.56 | 257.05 | 258.34 | 3,561,233 | +1.64(+0.64%) |
Aug 13, 2018 | 257.93 | 258.56 | 256.39 | 256.70 | 3,707,441 | -0.87(-0.34%) |
Aug 10, 2018 | 257.89 | 258.44 | 256.93 | 257.57 | 3,641,756 | -1.84(-0.71%) |
Aug 09, 2018 | 259.77 | 260.20 | 259.26 | 259.41 | 2,639,890 | -0.23(-0.09%) |
Aug 08, 2018 | 259.68 | 260.16 | 259.28 | 259.64 | 3,855,861 | -0.09(-0.03%) |
Aug 07, 2018 | 259.70 | 260.23 | 259.54 | 259.74 | 5,627,615 | +0.74(+0.29%) |
Aug 06, 2018 | 258.00 | 259.30 | 257.68 | 258.99 | 3,307,780 | +0.99(+0.39%) |
Aug 03, 2018 | 257.08 | 258.09 | 256.89 | 258.00 | 2,498,893 | +1.19(+0.46%) |
Aug 02, 2018 | 254.21 | 257.11 | 254.00 | 256.81 | 2,576,128 | +1.22(+0.48%) |
Aug 01, 2018 | 256.11 | 256.69 | 254.89 | 255.59 | 2,966,085 | -0.36(-0.14%) |
Jul 31, 2018 | 255.54 | 256.59 | 255.11 | 255.95 | 3,971,960 | +1.36(+0.54%) |
Jul 30, 2018 | 256.12 | 256.28 | 254.17 | 254.59 | 5,456,066 | -1.44(-0.56%) |
Jul 27, 2018 | 258.14 | 258.23 | 255.12 | 256.02 | 3,096,887 | -1.65(-0.64%) |
Jul 26, 2018 | 257.67 | 258.50 | 257.57 | 257.68 | 4,525,368 | -0.89(-0.35%) |
Jul 25, 2018 | 256.01 | 258.75 | 255.94 | 258.57 | 3,665,311 | +2.38(+0.93%) |
Jul 24, 2018 | 256.35 | 257.08 | 255.34 | 256.19 | 2,493,545 | +1.27(+0.50%) |
Jul 23, 2018 | 254.25 | 255.12 | 253.87 | 254.92 | 2,080,715 | +0.47(+0.18%) |
Jul 20, 2018 | 254.53 | 255.18 | 254.30 | 254.45 | 5,388,429 | -0.27(-0.11%) |
Jul 19, 2018 | 255.04 | 255.42 | 254.27 | 254.72 | 3,564,786 | -1.06(-0.41%) |
Jul 18, 2018 | 255.29 | 255.82 | 254.80 | 255.78 | 3,988,656 | +0.56(+0.22%) |
Jul 17, 2018 | 253.35 | 255.58 | 253.31 | 255.22 | 2,570,332 | +1.03(+0.41%) |
Jul 16, 2018 | 254.43 | 254.56 | 253.71 | 254.19 | 2,461,592 | -0.09(-0.04%) |
Jul 13, 2018 | 254.00 | 254.69 | 253.53 | 254.28 | 3,456,154 | +0.26(+0.10%) |
Jul 12, 2018 | 253.15 | 254.21 | 252.57 | 254.02 | 3,812,276 | +2.17(+0.86%) |
Jul 11, 2018 | 252.15 | 252.96 | 251.58 | 251.85 | 4,185,061 | -1.89(-0.74%) |
Jul 10, 2018 | 253.17 | 253.84 | 253.00 | 253.74 | 3,788,479 | +0.92(+0.36%) |
Jul 09, 2018 | 251.59 | 252.86 | 251.56 | 252.81 | 5,284,738 | +2.35(+0.94%) |
Jul 06, 2018 | 248.50 | 250.94 | 248.12 | 250.47 | 3,256,331 | +1.93(+0.78%) |
Jul 05, 2018 | 247.61 | 248.53 | 246.51 | 248.53 | 2,883,894 | +2.11(+0.86%) |
Jul 03, 2018 | 246.42 | 246.42 | 246.42 | 0 | -0.98(-0.40%) |