Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 261.33 | 261.33 | 261.33 | 0 | +2.92(+1.13%) | |
Aug 30, 2018 | 258.75 | 262.24 | 257.56 | 258.41 | 231,065 | -0.43(-0.17%) |
Aug 29, 2018 | 261.49 | 262.18 | 258.18 | 258.84 | 195,287 | -1.38(-0.53%) |
Aug 28, 2018 | 262.12 | 262.65 | 259.10 | 260.21 | 199,178 | -1.32(-0.51%) |
Aug 27, 2018 | 259.88 | 262.51 | 259.57 | 261.54 | 154,093 | +2.57(+0.99%) |
Aug 24, 2018 | 257.80 | 260.77 | 257.80 | 258.97 | 136,064 | +1.46(+0.57%) |
Aug 23, 2018 | 258.08 | 259.45 | 256.47 | 257.50 | 170,152 | +0.00(+0.00%) |
Aug 22, 2018 | 258.02 | 259.66 | 255.93 | 257.50 | 194,088 | -0.11(-0.04%) |
Aug 21, 2018 | 256.63 | 258.84 | 253.94 | 257.61 | 301,329 | +1.63(+0.64%) |
Aug 20, 2018 | 258.57 | 259.93 | 254.87 | 255.98 | 296,743 | -2.53(-0.98%) |
Aug 17, 2018 | 254.66 | 261.28 | 254.29 | 258.50 | 260,951 | +3.34(+1.31%) |
Aug 16, 2018 | 256.51 | 256.87 | 253.16 | 255.16 | 179,136 | +0.92(+0.36%) |
Aug 15, 2018 | 252.88 | 256.70 | 252.88 | 254.24 | 146,592 | -0.22(-0.09%) |
Aug 14, 2018 | 251.88 | 256.63 | 251.88 | 254.46 | 232,882 | +2.58(+1.02%) |
Aug 13, 2018 | 252.69 | 255.07 | 251.01 | 251.88 | 219,370 | -0.61(-0.24%) |
Aug 10, 2018 | 252.88 | 254.21 | 252.13 | 252.49 | 152,259 | +0.18(+0.07%) |
Aug 09, 2018 | 250.32 | 255.76 | 249.92 | 252.31 | 220,124 | +3.25(+1.31%) |
Aug 08, 2018 | 250.44 | 251.31 | 247.69 | 249.06 | 322,237 | -1.51(-0.60%) |
Aug 07, 2018 | 250.38 | 251.69 | 249.37 | 250.57 | 114,105 | +0.87(+0.35%) |
Aug 06, 2018 | 248.32 | 250.46 | 247.61 | 249.70 | 168,511 | +1.62(+0.65%) |
Aug 03, 2018 | 247.77 | 249.10 | 245.79 | 248.08 | 145,530 | +0.22(+0.09%) |
Aug 02, 2018 | 243.72 | 248.98 | 243.24 | 247.86 | 179,617 | +3.51(+1.44%) |
Aug 01, 2018 | 243.26 | 245.45 | 241.64 | 244.35 | 211,592 | +1.60(+0.66%) |
Jul 31, 2018 | 240.64 | 244.53 | 239.47 | 242.76 | 297,920 | +2.42(+1.01%) |
Jul 30, 2018 | 242.89 | 244.33 | 239.45 | 240.34 | 188,871 | -2.73(-1.12%) |
Jul 27, 2018 | 251.23 | 251.48 | 239.73 | 243.06 | 243,387 | -6.80(-2.72%) |
Jul 26, 2018 | 248.85 | 252.37 | 248.00 | 249.87 | 122,841 | +0.01(+0.00%) |
Jul 25, 2018 | 246.87 | 250.86 | 246.41 | 249.86 | 164,537 | +3.47(+1.41%) |
Jul 24, 2018 | 252.90 | 252.90 | 243.43 | 246.39 | 303,592 | -5.27(-2.09%) |
Jul 23, 2018 | 250.71 | 252.74 | 250.69 | 251.66 | 246,815 | +1.57(+0.63%) |
Jul 20, 2018 | 250.92 | 252.27 | 249.92 | 250.09 | 361,660 | -0.14(-0.06%) |
Jul 19, 2018 | 252.91 | 253.66 | 249.93 | 250.23 | 400,567 | -2.97(-1.17%) |
Jul 18, 2018 | 255.65 | 255.68 | 252.67 | 253.20 | 177,287 | -1.40(-0.55%) |
Jul 17, 2018 | 251.72 | 255.37 | 250.77 | 254.60 | 206,008 | +1.97(+0.78%) |
Jul 16, 2018 | 253.23 | 253.76 | 250.85 | 252.63 | 178,257 | +0.08(+0.03%) |
Jul 13, 2018 | 250.41 | 252.72 | 250.09 | 252.55 | 150,317 | +2.11(+0.84%) |
Jul 12, 2018 | 249.93 | 252.21 | 246.97 | 250.44 | 168,783 | +1.07(+0.43%) |
Jul 11, 2018 | 246.04 | 250.16 | 245.03 | 249.37 | 186,153 | +1.53(+0.62%) |
Jul 10, 2018 | 249.88 | 251.82 | 246.82 | 247.83 | 313,484 | -1.99(-0.80%) |
Jul 09, 2018 | 249.64 | 250.18 | 247.89 | 249.82 | 245,295 | +1.12(+0.45%) |
Jul 06, 2018 | 246.02 | 249.49 | 245.16 | 248.70 | 226,871 | +3.64(+1.48%) |
Jul 05, 2018 | 246.21 | 246.76 | 244.33 | 245.06 | 257,462 | +0.34(+0.14%) |
Jul 03, 2018 | 244.72 | 244.72 | 244.72 | 0 | +0.64(+0.26%) | |
Jul 02, 2018 | 239.87 | 244.04 | 239.44 | 244.08 | 205,583 | +3.67(+1.53%) |
Jun 29, 2018 | 239.58 | 241.51 | 238.44 | 240.41 | 284,043 | +2.20(+0.92%) |
Jun 28, 2018 | 237.18 | 238.96 | 235.08 | 238.21 | 383,073 | +0.90(+0.38%) |
Jun 27, 2018 | 243.20 | 244.32 | 237.12 | 237.30 | 320,367 | -5.45(-2.25%) |
Jun 26, 2018 | 240.84 | 243.95 | 240.84 | 242.76 | 352,531 | +1.90(+0.79%) |
Jun 25, 2018 | 244.20 | 245.43 | 237.80 | 240.85 | 320,220 | -4.05(-1.65%) |
Jun 22, 2018 | 243.40 | 246.17 | 243.06 | 244.90 | 525,031 | +1.73(+0.71%) |
Jun 21, 2018 | 243.83 | 245.35 | 242.60 | 243.17 | 438,015 | -0.98(-0.40%) |
Jun 20, 2018 | 245.94 | 248.48 | 242.92 | 244.15 | 474,757 | -0.76(-0.31%) |
Jun 19, 2018 | 246.05 | 248.07 | 243.82 | 244.91 | 481,499 | -3.69(-1.48%) |
Jun 18, 2018 | 246.07 | 249.71 | 245.67 | 248.60 | 415,453 | +2.51(+1.02%) |
Jun 15, 2018 | 247.60 | 245.14 | 246.09 | 299,409 | +0.95(+0.39%) | |
Jun 14, 2018 | 241.68 | 245.89 | 241.68 | 245.14 | 319,350 | +4.55(+1.89%) |
Jun 13, 2018 | 243.64 | 243.71 | 239.73 | 240.58 | 443,014 | -3.17(-1.30%) |
Jun 12, 2018 | 238.84 | 246.22 | 238.15 | 243.76 | 533,584 | +6.55(+2.76%) |
Jun 11, 2018 | 241.88 | 242.53 | 235.88 | 237.21 | 701,955 | -2.84(-1.18%) |
Jun 08, 2018 | 237.45 | 251.90 | 235.88 | 240.05 | 966,081 | +3.95(+1.67%) |
Jun 07, 2018 | 238.30 | 241.50 | 234.16 | 236.10 | 722,631 | +10.13(+4.48%) |
Jun 06, 2018 | 226.30 | 223.69 | 225.97 | 451,991 | +1.87(+0.83%) | |
Jun 05, 2018 | 223.20 | 224.99 | 220.37 | 224.10 | 495,454 | +1.69(+0.76%) |
Jun 04, 2018 | 215.22 | 222.41 | 214.59 | 222.41 | 672,514 | +8.34(+3.89%) |