Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 276.67 | 280.78 | 276.36 | 278.17 | 433,448 | +1.27(+0.46%) |
Sep 27, 2018 | 275.22 | 277.35 | 273.62 | 276.90 | 545,401 | +4.03(+1.48%) |
Sep 26, 2018 | 274.49 | 275.97 | 270.09 | 272.87 | 438,067 | -1.52(-0.55%) |
Sep 25, 2018 | 273.24 | 276.94 | 273.17 | 274.39 | 701,876 | +1.70(+0.62%) |
Sep 24, 2018 | 269.39 | 273.64 | 266.49 | 272.69 | 622,645 | +2.61(+0.97%) |
Sep 21, 2018 | 267.84 | 273.16 | 267.72 | 270.08 | 923,064 | +3.31(+1.24%) |
Sep 20, 2018 | 265.98 | 267.62 | 263.22 | 266.76 | 648,004 | +3.06(+1.16%) |
Sep 19, 2018 | 266.08 | 266.08 | 262.08 | 263.71 | 493,453 | -2.21(-0.83%) |
Sep 18, 2018 | 258.85 | 268.46 | 258.83 | 265.92 | 675,364 | +6.80(+2.63%) |
Sep 17, 2018 | 263.17 | 263.50 | 258.20 | 259.11 | 752,334 | -5.14(-1.95%) |
Sep 14, 2018 | 269.82 | 269.82 | 262.92 | 264.25 | 783,068 | -4.52(-1.68%) |
Sep 13, 2018 | 269.87 | 270.04 | 265.96 | 268.77 | 293,114 | +0.14(+0.05%) |
Sep 12, 2018 | 269.68 | 270.44 | 266.53 | 268.63 | 543,451 | -1.30(-0.48%) |
Sep 11, 2018 | 275.25 | 276.79 | 269.51 | 269.93 | 429,491 | -6.74(-2.44%) |
Sep 10, 2018 | 278.15 | 278.85 | 275.99 | 276.68 | 364,177 | -0.27(-0.10%) |
Sep 07, 2018 | 272.25 | 279.89 | 272.25 | 276.95 | 312,494 | +3.33(+1.22%) |
Sep 06, 2018 | 273.36 | 275.80 | 270.74 | 273.61 | 689,711 | +0.68(+0.25%) |
Sep 05, 2018 | 279.74 | 279.82 | 271.94 | 272.94 | 573,835 | -6.40(-2.29%) |
Sep 04, 2018 | 281.50 | 282.21 | 278.72 | 279.33 | 443,834 | -1.85(-0.66%) |
Aug 31, 2018 | 281.18 | 281.18 | 281.18 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.53 | 284.50 | 281.86 | 283.16 | 230,197 | +0.03(+0.01%) |
Aug 29, 2018 | 283.77 | 287.56 | 282.60 | 283.14 | 427,138 | +1.14(+0.40%) |
Aug 28, 2018 | 281.12 | 282.33 | 275.99 | 282.00 | 445,171 | +1.45(+0.52%) |
Aug 27, 2018 | 281.59 | 282.53 | 278.24 | 280.55 | 480,991 | -0.06(-0.02%) |
Aug 24, 2018 | 272.59 | 282.85 | 272.59 | 280.60 | 722,995 | +8.05(+2.95%) |
Aug 23, 2018 | 275.23 | 277.36 | 272.10 | 272.55 | 308,390 | -2.02(-0.73%) |
Aug 22, 2018 | 270.20 | 275.00 | 269.69 | 274.57 | 459,681 | +3.93(+1.45%) |
Aug 21, 2018 | 268.81 | 272.49 | 268.21 | 270.64 | 292,335 | +2.47(+0.92%) |
Aug 20, 2018 | 268.45 | 269.88 | 265.43 | 268.17 | 420,296 | -0.27(-0.10%) |
Aug 17, 2018 | 271.01 | 272.23 | 267.62 | 268.44 | 350,295 | -2.52(-0.93%) |
Aug 16, 2018 | 269.31 | 272.99 | 268.31 | 270.97 | 671,012 | +3.32(+1.24%) |
Aug 15, 2018 | 268.88 | 271.03 | 264.79 | 267.64 | 585,756 | -3.13(-1.15%) |
Aug 14, 2018 | 273.41 | 273.41 | 268.29 | 270.77 | 1,021,817 | -1.03(-0.38%) |
Aug 13, 2018 | 276.04 | 276.04 | 270.20 | 271.80 | 355,264 | -2.55(-0.93%) |
Aug 10, 2018 | 272.90 | 276.59 | 271.70 | 274.35 | 483,341 | -0.13(-0.05%) |
Aug 09, 2018 | 270.19 | 278.05 | 269.32 | 274.48 | 602,825 | +4.27(+1.58%) |
Aug 08, 2018 | 261.63 | 270.78 | 260.87 | 270.21 | 591,710 | +8.92(+3.41%) |
Aug 07, 2018 | 262.07 | 263.24 | 259.50 | 261.30 | 471,053 | -2.53(-0.96%) |
Aug 06, 2018 | 263.20 | 266.01 | 261.39 | 263.83 | 513,259 | +0.60(+0.23%) |
Aug 03, 2018 | 261.34 | 263.57 | 257.96 | 263.23 | 651,746 | +2.59(+0.99%) |
Aug 02, 2018 | 253.90 | 261.51 | 253.90 | 260.64 | 1,042,923 | +6.04(+2.37%) |
Aug 01, 2018 | 248.16 | 254.98 | 247.53 | 254.60 | 1,047,686 | +7.23(+2.92%) |
Jul 31, 2018 | 240.15 | 247.76 | 238.87 | 247.37 | 725,039 | +5.89(+2.44%) |
Jul 30, 2018 | 245.04 | 246.34 | 241.06 | 241.48 | 745,747 | -4.04(-1.65%) |
Jul 27, 2018 | 247.56 | 247.79 | 244.66 | 245.52 | 741,364 | +0.66(+0.27%) |
Jul 26, 2018 | 246.66 | 247.74 | 244.54 | 244.86 | 536,099 | -2.07(-0.84%) |
Jul 25, 2018 | 248.01 | 250.64 | 245.86 | 246.93 | 675,245 | -0.82(-0.33%) |
Jul 24, 2018 | 255.75 | 255.75 | 246.77 | 247.75 | 969,746 | -8.18(-3.19%) |
Jul 23, 2018 | 260.66 | 260.68 | 255.41 | 255.93 | 733,190 | -5.10(-1.96%) |
Jul 20, 2018 | 258.99 | 266.03 | 258.99 | 261.03 | 623,319 | +0.39(+0.15%) |
Jul 19, 2018 | 258.99 | 268.19 | 257.01 | 260.64 | 2,092,000 | -6.53(-2.44%) |
Jul 18, 2018 | 265.62 | 268.29 | 263.86 | 267.16 | 1,146,005 | +1.54(+0.58%) |
Jul 17, 2018 | 262.30 | 266.43 | 261.46 | 265.62 | 896,811 | +2.68(+1.02%) |
Jul 16, 2018 | 265.55 | 267.17 | 261.93 | 262.94 | 376,016 | -2.08(-0.79%) |
Jul 13, 2018 | 262.95 | 266.84 | 262.68 | 265.02 | 484,383 | +2.23(+0.85%) |
Jul 12, 2018 | 264.31 | 264.31 | 261.68 | 262.78 | 366,832 | -0.59(-0.23%) |
Jul 11, 2018 | 255.60 | 264.38 | 255.60 | 263.38 | 832,384 | +6.85(+2.67%) |
Jul 10, 2018 | 262.27 | 264.26 | 255.97 | 256.53 | 688,748 | -5.54(-2.11%) |
Jul 09, 2018 | 265.58 | 265.77 | 261.49 | 262.07 | 561,929 | -0.83(-0.32%) |
Jul 06, 2018 | 262.71 | 264.54 | 262.16 | 262.90 | 511,775 | +1.33(+0.51%) |
Jul 05, 2018 | 264.36 | 265.45 | 258.64 | 261.57 | 567,578 | -2.25(-0.85%) |
Jul 03, 2018 | 263.82 | 263.82 | 263.82 | 0 | -0.82(-0.31%) |