Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 287.99 | 289.10 | 286.80 | 288.87 | 1,116,035 | +0.55(+0.19%) |
Sep 27, 2018 | 286.05 | 288.39 | 284.42 | 288.32 | 1,412,031 | +1.99(+0.70%) |
Sep 26, 2018 | 287.15 | 288.11 | 284.94 | 286.33 | 1,643,269 | +0.15(+0.05%) |
Sep 25, 2018 | 279.14 | 286.47 | 278.62 | 286.17 | 1,282,632 | +7.56(+2.71%) |
Sep 24, 2018 | 279.12 | 279.52 | 276.79 | 278.62 | 896,031 | -0.53(-0.19%) |
Sep 21, 2018 | 275.79 | 280.27 | 275.57 | 279.14 | 1,859,730 | +4.81(+1.75%) |
Sep 20, 2018 | 283.80 | 284.75 | 270.02 | 274.34 | 2,711,081 | -9.88(-3.47%) |
Sep 19, 2018 | 289.13 | 290.44 | 283.04 | 284.21 | 2,003,182 | -4.89(-1.69%) |
Sep 18, 2018 | 283.46 | 289.49 | 283.46 | 289.10 | 1,439,393 | +6.02(+2.13%) |
Sep 17, 2018 | 279.83 | 283.52 | 279.44 | 283.09 | 1,225,421 | +3.35(+1.20%) |
Sep 14, 2018 | 276.51 | 280.09 | 275.80 | 279.74 | 920,691 | +3.58(+1.30%) |
Sep 13, 2018 | 276.24 | 280.37 | 273.08 | 276.16 | 1,306,663 | -0.11(-0.04%) |
Sep 12, 2018 | 274.92 | 277.08 | 274.38 | 276.27 | 988,235 | +0.51(+0.18%) |
Sep 11, 2018 | 275.69 | 278.00 | 274.69 | 275.76 | 1,376,698 | -0.88(-0.32%) |
Sep 10, 2018 | 273.86 | 276.71 | 271.75 | 276.64 | 1,951,143 | +3.11(+1.14%) |
Sep 07, 2018 | 274.17 | 274.28 | 271.62 | 273.53 | 813,680 | -1.06(-0.39%) |
Sep 06, 2018 | 270.36 | 275.04 | 270.36 | 274.59 | 1,286,571 | +4.50(+1.66%) |
Sep 05, 2018 | 270.28 | 271.37 | 269.19 | 270.10 | 710,431 | -0.82(-0.30%) |
Sep 04, 2018 | 270.94 | 271.88 | 269.61 | 270.92 | 1,208,133 | -0.76(-0.28%) |
Aug 31, 2018 | 271.68 | 271.68 | 271.68 | 0 | -0.18(-0.07%) | |
Aug 30, 2018 | 270.35 | 272.60 | 269.58 | 271.86 | 1,112,386 | +1.44(+0.53%) |
Aug 29, 2018 | 272.43 | 273.60 | 269.71 | 270.43 | 1,355,111 | -3.00(-1.10%) |
Aug 28, 2018 | 273.46 | 273.75 | 271.33 | 273.43 | 876,318 | +0.25(+0.09%) |
Aug 27, 2018 | 272.31 | 273.87 | 271.37 | 273.17 | 698,979 | +1.90(+0.70%) |
Aug 24, 2018 | 269.74 | 272.92 | 269.74 | 271.27 | 1,071,759 | +1.51(+0.56%) |
Aug 23, 2018 | 268.88 | 271.65 | 268.09 | 269.76 | 1,554,522 | +0.31(+0.11%) |
Aug 22, 2018 | 269.32 | 271.22 | 268.96 | 269.45 | 1,086,387 | -0.85(-0.32%) |
Aug 21, 2018 | 269.05 | 270.81 | 268.90 | 270.31 | 1,823,411 | +0.62(+0.23%) |
Aug 20, 2018 | 267.42 | 270.69 | 266.79 | 269.69 | 1,290,907 | +2.82(+1.06%) |
Aug 17, 2018 | 264.01 | 268.15 | 263.59 | 266.87 | 1,243,663 | +2.18(+0.82%) |
Aug 16, 2018 | 264.94 | 266.27 | 264.04 | 264.69 | 1,031,415 | +0.44(+0.16%) |
Aug 15, 2018 | 265.22 | 265.78 | 262.89 | 264.26 | 1,164,961 | -2.13(-0.80%) |
Aug 14, 2018 | 265.59 | 268.60 | 264.73 | 266.39 | 1,047,441 | +1.67(+0.63%) |
Aug 13, 2018 | 264.00 | 265.99 | 263.15 | 264.72 | 988,857 | +0.63(+0.24%) |
Aug 10, 2018 | 263.64 | 267.15 | 262.25 | 264.09 | 1,089,446 | -0.10(-0.04%) |
Aug 09, 2018 | 268.06 | 268.07 | 262.76 | 264.19 | 1,825,399 | -3.19(-1.19%) |
Aug 08, 2018 | 267.78 | 268.15 | 265.84 | 267.38 | 745,309 | -0.28(-0.10%) |
Aug 07, 2018 | 268.05 | 269.98 | 265.62 | 267.66 | 1,193,522 | -0.15(-0.06%) |
Aug 06, 2018 | 268.79 | 269.27 | 265.05 | 267.81 | 1,099,792 | -1.65(-0.61%) |
Aug 03, 2018 | 270.53 | 270.75 | 267.42 | 269.46 | 776,600 | -1.31(-0.48%) |
Aug 02, 2018 | 269.87 | 272.06 | 268.98 | 270.77 | 1,019,660 | -2.00(-0.73%) |
Aug 01, 2018 | 271.95 | 273.28 | 269.90 | 272.77 | 1,628,841 | +0.37(+0.14%) |
Jul 31, 2018 | 268.96 | 274.27 | 267.17 | 272.40 | 1,901,752 | +5.13(+1.92%) |
Jul 30, 2018 | 272.56 | 273.44 | 266.66 | 267.27 | 1,404,010 | -6.18(-2.26%) |
Jul 27, 2018 | 268.32 | 274.28 | 268.32 | 273.45 | 2,366,975 | +5.75(+2.15%) |
Jul 26, 2018 | 266.06 | 267.88 | 260.25 | 267.70 | 3,537,134 | -0.17(-0.06%) |
Jul 25, 2018 | 281.02 | 283.62 | 265.86 | 267.88 | 4,953,701 | -18.74(-6.54%) |
Jul 24, 2018 | 290.22 | 293.51 | 281.52 | 286.61 | 2,125,070 | -0.45(-0.16%) |
Jul 23, 2018 | 293.65 | 286.78 | 287.07 | 868,643 | -6.58(-2.24%) | |
Jul 20, 2018 | 292.56 | 294.87 | 291.37 | 293.65 | 751,521 | -0.21(-0.07%) |
Jul 19, 2018 | 292.76 | 294.08 | 291.01 | 293.86 | 944,569 | +0.41(+0.14%) |
Jul 18, 2018 | 292.05 | 294.08 | 290.56 | 293.45 | 1,016,153 | +2.27(+0.78%) |
Jul 17, 2018 | 290.95 | 292.38 | 289.80 | 291.17 | 841,425 | +0.79(+0.27%) |
Jul 16, 2018 | 292.61 | 294.14 | 290.16 | 290.38 | 670,232 | -1.27(-0.44%) |
Jul 13, 2018 | 290.04 | 292.18 | 287.51 | 291.65 | 1,565,029 | -0.36(-0.12%) |
Jul 12, 2018 | 292.36 | 284.68 | 292.02 | 1,341,735 | +9.39(+3.32%) | |
Jul 11, 2018 | 283.84 | 285.17 | 281.97 | 282.62 | 794,927 | -3.04(-1.06%) |
Jul 10, 2018 | 284.42 | 286.01 | 283.35 | 285.66 | 883,487 | +1.29(+0.45%) |
Jul 09, 2018 | 279.65 | 285.86 | 279.32 | 284.37 | 953,212 | +5.75(+2.06%) |
Jul 06, 2018 | 278.64 | 281.10 | 276.60 | 278.63 | 761,386 | -0.81(-0.29%) |
Jul 05, 2018 | 280.60 | 281.49 | 276.99 | 279.43 | 738,659 | -0.54(-0.19%) |
Jul 03, 2018 | 279.97 | 279.97 | 279.97 | 0 | -0.03(-0.01%) |