Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 298.19 | 300.16 | 297.32 | 298.40 | 2,118,783 | -0.08(-0.03%) |
Sep 27, 2018 | 296.85 | 299.11 | 295.34 | 298.48 | 1,356,488 | +2.73(+0.92%) |
Sep 26, 2018 | 295.85 | 297.45 | 295.32 | 295.74 | 1,344,812 | -0.57(-0.19%) |
Sep 25, 2018 | 291.95 | 297.86 | 291.06 | 296.31 | 1,577,353 | +5.14(+1.77%) |
Sep 24, 2018 | 290.51 | 292.67 | 288.34 | 291.17 | 1,364,341 | -0.07(-0.02%) |
Sep 21, 2018 | 288.14 | 291.45 | 288.14 | 291.24 | 2,174,782 | +3.91(+1.36%) |
Sep 20, 2018 | 293.14 | 293.52 | 283.78 | 287.33 | 2,323,184 | -5.32(-1.82%) |
Sep 19, 2018 | 296.04 | 298.24 | 290.25 | 292.65 | 2,053,543 | -3.38(-1.14%) |
Sep 18, 2018 | 293.26 | 297.44 | 292.81 | 296.04 | 1,332,352 | +3.35(+1.14%) |
Sep 17, 2018 | 290.24 | 292.98 | 289.81 | 292.69 | 1,295,388 | +3.05(+1.05%) |
Sep 14, 2018 | 285.76 | 290.24 | 284.20 | 289.63 | 1,521,118 | +3.90(+1.36%) |
Sep 13, 2018 | 281.80 | 286.24 | 281.69 | 285.74 | 1,496,321 | +5.18(+1.84%) |
Sep 12, 2018 | 277.20 | 281.05 | 277.20 | 280.56 | 1,538,096 | +2.63(+0.95%) |
Sep 11, 2018 | 277.77 | 279.33 | 276.27 | 277.93 | 925,419 | -0.62(-0.22%) |
Sep 10, 2018 | 283.53 | 283.93 | 278.30 | 278.55 | 1,650,949 | -4.81(-1.70%) |
Sep 07, 2018 | 282.93 | 285.39 | 281.95 | 283.37 | 1,498,046 | -0.33(-0.12%) |
Sep 06, 2018 | 277.35 | 284.24 | 277.13 | 283.69 | 1,538,009 | +6.54(+2.36%) |
Sep 05, 2018 | 276.77 | 277.45 | 275.58 | 277.15 | 1,035,023 | -0.50(-0.18%) |
Sep 04, 2018 | 276.01 | 277.95 | 273.93 | 277.65 | 1,098,349 | +1.29(+0.47%) |
Aug 31, 2018 | 276.36 | 276.36 | 276.36 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.72 | 279.86 | 275.09 | 275.88 | 1,643,903 | -2.12(-0.76%) |
Aug 29, 2018 | 278.12 | 278.51 | 276.18 | 278.00 | 1,126,922 | -0.02(-0.01%) |
Aug 28, 2018 | 278.29 | 278.58 | 276.26 | 278.01 | 956,622 | +0.00(+0.00%) |
Aug 27, 2018 | 276.07 | 278.58 | 276.01 | 278.01 | 860,515 | +2.61(+0.95%) |
Aug 24, 2018 | 274.29 | 275.48 | 273.19 | 275.40 | 902,395 | +1.10(+0.40%) |
Aug 23, 2018 | 276.07 | 276.13 | 273.32 | 274.30 | 837,441 | -1.64(-0.59%) |
Aug 22, 2018 | 277.76 | 278.17 | 275.83 | 275.94 | 805,627 | -2.12(-0.76%) |
Aug 21, 2018 | 278.06 | 278.93 | 276.98 | 278.06 | 1,362,161 | +0.14(+0.05%) |
Aug 20, 2018 | 278.80 | 279.41 | 277.56 | 277.91 | 1,023,591 | -0.86(-0.31%) |
Aug 17, 2018 | 279.31 | 280.65 | 278.34 | 278.77 | 1,630,260 | -0.54(-0.19%) |
Aug 16, 2018 | 274.29 | 279.97 | 274.13 | 279.31 | 1,394,443 | +6.99(+2.57%) |
Aug 15, 2018 | 272.89 | 273.36 | 269.53 | 272.32 | 1,541,557 | -0.76(-0.28%) |
Aug 14, 2018 | 269.91 | 274.47 | 269.69 | 273.08 | 1,136,873 | +4.24(+1.58%) |
Aug 13, 2018 | 267.87 | 270.23 | 267.44 | 268.84 | 922,058 | +0.45(+0.17%) |
Aug 10, 2018 | 269.92 | 269.92 | 266.91 | 268.39 | 1,262,186 | -2.22(-0.82%) |
Aug 09, 2018 | 269.83 | 271.29 | 268.01 | 270.62 | 1,223,076 | +0.34(+0.13%) |
Aug 08, 2018 | 272.15 | 272.39 | 269.33 | 270.27 | 1,076,478 | -1.80(-0.66%) |
Aug 07, 2018 | 271.93 | 272.78 | 268.79 | 272.07 | 1,269,967 | +0.42(+0.15%) |
Aug 06, 2018 | 273.10 | 273.10 | 268.88 | 271.65 | 2,026,082 | -3.11(-1.13%) |
Aug 03, 2018 | 276.54 | 276.54 | 273.53 | 274.76 | 1,102,940 | -1.26(-0.46%) |
Aug 02, 2018 | 276.46 | 276.99 | 274.50 | 276.02 | 957,054 | -2.49(-0.90%) |
Aug 01, 2018 | 279.08 | 279.50 | 276.50 | 278.52 | 1,624,258 | -1.00(-0.36%) |
Jul 31, 2018 | 275.48 | 279.80 | 275.48 | 279.52 | 1,151,038 | +5.13(+1.87%) |
Jul 30, 2018 | 277.81 | 279.43 | 273.97 | 274.39 | 1,481,427 | -3.41(-1.23%) |
Jul 27, 2018 | 278.06 | 278.70 | 275.83 | 277.80 | 1,178,071 | +0.99(+0.36%) |
Jul 26, 2018 | 278.43 | 279.32 | 275.30 | 276.81 | 2,347,060 | -1.22(-0.44%) |
Jul 25, 2018 | 276.91 | 278.55 | 271.44 | 278.03 | 2,455,411 | +1.53(+0.56%) |
Jul 24, 2018 | 278.58 | 282.56 | 268.29 | 276.50 | 3,795,569 | +3.63(+1.33%) |
Jul 23, 2018 | 276.48 | 277.29 | 271.54 | 272.86 | 1,848,996 | -3.62(-1.31%) |
Jul 20, 2018 | 272.88 | 276.74 | 272.10 | 276.48 | 1,829,123 | +2.53(+0.92%) |
Jul 19, 2018 | 273.69 | 275.03 | 272.73 | 273.95 | 886,674 | -0.15(-0.05%) |
Jul 18, 2018 | 272.33 | 274.79 | 271.29 | 274.10 | 1,003,987 | +1.95(+0.72%) |
Jul 17, 2018 | 274.20 | 275.13 | 270.97 | 272.15 | 1,012,497 | -1.33(-0.49%) |
Jul 16, 2018 | 273.76 | 277.19 | 272.22 | 273.48 | 1,520,608 | +0.58(+0.21%) |
Jul 13, 2018 | 268.88 | 273.86 | 268.74 | 272.89 | 1,939,792 | +4.34(+1.61%) |
Jul 12, 2018 | 265.21 | 269.55 | 264.69 | 268.56 | 1,497,125 | +5.77(+2.20%) |
Jul 11, 2018 | 262.79 | 1,045,253 | -1.93(-0.73%) | |||
Jul 10, 2018 | 264.10 | 266.50 | 263.33 | 264.72 | 1,779,201 | +2.02(+0.77%) |
Jul 09, 2018 | 258.01 | 263.55 | 257.46 | 262.70 | 1,451,839 | +6.25(+2.44%) |
Jul 06, 2018 | 255.79 | 258.44 | 253.91 | 256.45 | 1,310,656 | +0.00(+0.00%) |
Jul 05, 2018 | 257.39 | 259.86 | 254.74 | 256.45 | 1,150,609 | -0.23(-0.09%) |
Jul 03, 2018 | 256.69 | 256.69 | 256.69 | 0 | +0.29(+0.11%) |