Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 264.69 | 265.85 | 264.64 | 265.21 | 5,708,768 | -0.08(-0.03%) |
Sep 27, 2018 | 265.07 | 266.43 | 264.49 | 265.29 | 2,900,866 | +0.73(+0.27%) |
Sep 26, 2018 | 265.49 | 266.73 | 264.17 | 264.57 | 4,505,852 | -0.78(-0.29%) |
Sep 25, 2018 | 266.08 | 266.17 | 265.13 | 265.35 | 3,703,744 | -0.28(-0.11%) |
Sep 24, 2018 | 265.92 | 266.05 | 265.02 | 265.63 | 3,783,229 | -0.80(-0.30%) |
Sep 21, 2018 | 267.52 | 267.63 | 266.34 | 266.43 | 4,344,394 | -0.36(-0.14%) |
Sep 20, 2018 | 265.87 | 267.07 | 265.77 | 266.79 | 4,420,725 | +2.24(+0.85%) |
Sep 19, 2018 | 264.33 | 265.02 | 264.26 | 264.56 | 2,609,668 | +0.19(+0.07%) |
Sep 18, 2018 | 263.10 | 264.93 | 263.10 | 264.37 | 2,793,648 | +1.47(+0.56%) |
Sep 17, 2018 | 264.22 | 264.25 | 262.61 | 262.90 | 2,734,178 | -1.33(-0.50%) |
Sep 14, 2018 | 264.45 | 264.63 | 263.49 | 264.22 | 2,900,918 | -0.01(-0.00%) |
Sep 13, 2018 | 263.75 | 264.41 | 263.48 | 264.23 | 2,015,441 | +1.51(+0.58%) |
Sep 12, 2018 | 262.62 | 263.27 | 261.87 | 262.72 | 2,920,475 | +0.02(+0.01%) |
Sep 11, 2018 | 261.06 | 263.06 | 260.72 | 262.70 | 3,342,979 | +0.88(+0.33%) |
Sep 10, 2018 | 262.34 | 262.60 | 261.54 | 261.82 | 3,067,990 | +0.59(+0.22%) |
Sep 07, 2018 | 260.69 | 262.29 | 260.49 | 261.24 | 6,042,730 | -0.64(-0.24%) |
Sep 06, 2018 | 262.67 | 263.01 | 260.74 | 261.88 | 4,255,745 | -0.77(-0.29%) |
Sep 05, 2018 | 262.95 | 263.13 | 261.55 | 262.64 | 8,347,626 | -0.71(-0.27%) |
Sep 04, 2018 | 263.35 | 263.66 | 262.28 | 263.36 | 3,858,430 | -0.44(-0.17%) |
Aug 31, 2018 | 263.80 | 263.80 | 263.80 | 0 | +0.13(+0.05%) | |
Aug 30, 2018 | 264.30 | 264.72 | 263.13 | 263.66 | 5,176,381 | -1.13(-0.43%) |
Aug 29, 2018 | 263.63 | 265.05 | 263.37 | 264.79 | 3,110,787 | +1.49(+0.57%) |
Aug 28, 2018 | 263.75 | 263.84 | 262.92 | 263.30 | 3,942,570 | +0.07(+0.03%) |
Aug 27, 2018 | 262.41 | 263.37 | 262.26 | 263.23 | 4,167,916 | +2.07(+0.79%) |
Aug 24, 2018 | 260.23 | 261.35 | 260.17 | 261.16 | 2,718,114 | +1.62(+0.62%) |
Aug 23, 2018 | 259.77 | 260.67 | 259.31 | 259.55 | 3,686,370 | -0.44(-0.17%) |
Aug 22, 2018 | 259.71 | 260.51 | 259.43 | 259.99 | 2,355,225 | -0.01(-0.00%) |
Aug 21, 2018 | 260.07 | 261.02 | 259.91 | 260.00 | 2,954,396 | +0.44(+0.17%) |
Aug 20, 2018 | 259.43 | 259.80 | 258.96 | 259.56 | 2,054,419 | +0.63(+0.24%) |
Aug 17, 2018 | 257.87 | 259.42 | 257.45 | 258.93 | 3,298,897 | +0.85(+0.33%) |
Aug 16, 2018 | 257.42 | 258.95 | 257.42 | 258.08 | 3,733,448 | +2.21(+0.86%) |
Aug 15, 2018 | 256.52 | 256.61 | 254.52 | 255.87 | 4,266,823 | -2.06(-0.80%) |
Aug 14, 2018 | 257.02 | 258.14 | 256.64 | 257.93 | 3,567,001 | +1.64(+0.64%) |
Aug 13, 2018 | 257.51 | 258.14 | 255.98 | 256.28 | 3,713,446 | -0.87(-0.34%) |
Aug 10, 2018 | 257.48 | 258.02 | 256.51 | 257.15 | 3,647,654 | -1.84(-0.71%) |
Aug 09, 2018 | 259.35 | 259.78 | 258.84 | 258.99 | 2,644,166 | -0.24(-0.09%) |
Aug 08, 2018 | 259.26 | 259.74 | 258.86 | 259.23 | 3,862,106 | -0.09(-0.03%) |
Aug 07, 2018 | 259.28 | 259.81 | 259.12 | 259.31 | 5,636,729 | +0.74(+0.29%) |
Aug 06, 2018 | 257.58 | 258.88 | 257.27 | 258.57 | 3,313,137 | +0.99(+0.39%) |
Aug 03, 2018 | 256.66 | 257.67 | 256.47 | 257.58 | 2,502,940 | +1.19(+0.46%) |
Aug 02, 2018 | 253.79 | 256.69 | 253.59 | 256.39 | 2,580,301 | +1.22(+0.48%) |
Aug 01, 2018 | 255.70 | 256.27 | 254.48 | 255.17 | 2,970,889 | -0.36(-0.14%) |
Jul 31, 2018 | 255.13 | 256.18 | 254.70 | 255.53 | 3,978,393 | +1.36(+0.54%) |
Jul 30, 2018 | 255.71 | 255.87 | 253.76 | 254.17 | 5,464,902 | -1.43(-0.56%) |
Jul 27, 2018 | 257.72 | 257.81 | 254.71 | 255.61 | 3,101,903 | -1.65(-0.64%) |
Jul 26, 2018 | 257.25 | 258.08 | 257.16 | 257.26 | 4,532,697 | -0.89(-0.35%) |
Jul 25, 2018 | 255.60 | 258.33 | 255.53 | 258.15 | 3,671,247 | +2.37(+0.93%) |
Jul 24, 2018 | 255.93 | 256.66 | 254.93 | 255.78 | 2,497,583 | +1.27(+0.50%) |
Jul 23, 2018 | 253.84 | 254.71 | 253.46 | 254.51 | 2,084,085 | +0.47(+0.18%) |
Jul 20, 2018 | 254.12 | 254.77 | 253.88 | 254.04 | 5,397,156 | -0.27(-0.11%) |
Jul 19, 2018 | 254.62 | 255.00 | 253.86 | 254.31 | 3,570,560 | -1.06(-0.41%) |
Jul 18, 2018 | 254.88 | 255.41 | 254.39 | 255.36 | 3,995,116 | +0.56(+0.22%) |
Jul 17, 2018 | 252.94 | 255.16 | 252.90 | 254.81 | 2,574,495 | +1.03(+0.41%) |
Jul 16, 2018 | 254.02 | 254.15 | 253.30 | 253.78 | 2,465,579 | -0.09(-0.04%) |
Jul 13, 2018 | 253.59 | 254.28 | 253.12 | 253.87 | 3,461,752 | +0.26(+0.10%) |
Jul 12, 2018 | 252.74 | 253.80 | 252.16 | 253.60 | 3,818,450 | +2.16(+0.86%) |
Jul 11, 2018 | 251.74 | 252.55 | 251.18 | 251.44 | 4,191,839 | -1.88(-0.74%) |
Jul 10, 2018 | 252.76 | 253.43 | 252.59 | 253.32 | 3,794,615 | +0.92(+0.36%) |
Jul 09, 2018 | 251.18 | 252.45 | 251.15 | 252.41 | 5,293,297 | +2.34(+0.94%) |
Jul 06, 2018 | 248.09 | 250.54 | 247.72 | 250.06 | 3,261,605 | +1.93(+0.78%) |
Jul 05, 2018 | 247.21 | 248.13 | 246.11 | 248.13 | 2,888,564 | +2.11(+0.86%) |
Jul 03, 2018 | 246.02 | 246.02 | 246.02 | 0 | -0.98(-0.40%) |