Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 295.97 | 295.97 | 295.97 | 0 | +0.97(+0.33%) | |
Aug 30, 2018 | 297.31 | 297.31 | 295.00 | 295.00 | 6,113 | -1.85(-0.62%) |
Aug 29, 2018 | 292.10 | 297.26 | 292.10 | 296.85 | 3,819 | +4.26(+1.46%) |
Aug 28, 2018 | 292.77 | 293.00 | 292.59 | 292.59 | 1,941 | +0.66(+0.23%) |
Aug 27, 2018 | 288.00 | 292.46 | 288.00 | 291.93 | 7,059 | +4.82(+1.68%) |
Aug 24, 2018 | 281.48 | 287.11 | 281.48 | 287.11 | 1,700 | +3.74(+1.32%) |
Aug 23, 2018 | 282.33 | 283.97 | 282.33 | 283.37 | 2,501 | +0.22(+0.08%) |
Aug 22, 2018 | 282.69 | 283.67 | 282.69 | 283.15 | 2,341 | +0.29(+0.10%) |
Aug 21, 2018 | 282.56 | 283.15 | 282.56 | 282.86 | 2,011 | +1.56(+0.55%) |
Aug 20, 2018 | 280.01 | 281.30 | 279.66 | 281.30 | 2,004 | +0.37(+0.13%) |
Aug 17, 2018 | 276.51 | 281.04 | 276.51 | 280.93 | 1,600 | +0.34(+0.12%) |
Aug 16, 2018 | 280.59 | 280.59 | 280.59 | 280.59 | 1,070 | +5.07(+1.84%) |
Aug 15, 2018 | 274.03 | 275.53 | 274.03 | 275.52 | 2,368 | -5.53(-1.97%) |
Aug 14, 2018 | 280.00 | 281.96 | 278.00 | 281.05 | 2,300 | +2.17(+0.78%) |
Aug 13, 2018 | 276.30 | 279.78 | 276.30 | 278.88 | 2,541 | +1.27(+0.46%) |
Aug 10, 2018 | 279.71 | 279.92 | 277.58 | 277.61 | 2,300 | -5.12(-1.81%) |
Aug 09, 2018 | 282.50 | 284.26 | 282.50 | 282.73 | 2,653 | -0.32(-0.11%) |
Aug 08, 2018 | 281.32 | 283.10 | 281.32 | 283.05 | 2,602 | +1.07(+0.38%) |
Aug 07, 2018 | 280.93 | 281.98 | 280.93 | 281.98 | 2,627 | +1.61(+0.57%) |
Aug 06, 2018 | 277.28 | 280.37 | 277.28 | 280.37 | 4,281 | +2.72(+0.98%) |
Aug 03, 2018 | 274.64 | 277.65 | 274.64 | 277.65 | 2,000 | +2.01(+0.73%) |
Aug 02, 2018 | 268.91 | 276.47 | 268.80 | 275.63 | 1,811 | +4.87(+1.80%) |
Aug 01, 2018 | 268.40 | 272.00 | 268.40 | 270.77 | 3,447 | +0.98(+0.36%) |
Jul 31, 2018 | 268.35 | 271.04 | 267.70 | 269.79 | 1,983 | +4.36(+1.64%) |
Jul 30, 2018 | 268.43 | 268.43 | 264.81 | 265.44 | 1,708 | -5.86(-2.16%) |
Jul 27, 2018 | 282.15 | 282.15 | 270.98 | 271.29 | 2,100 | -8.68(-3.10%) |
Jul 26, 2018 | 279.08 | 279.97 | 279.08 | 279.97 | 1,944 | -1.37(-0.49%) |
Jul 25, 2018 | 278.57 | 281.34 | 278.57 | 281.34 | 2,586 | +4.94(+1.79%) |
Jul 24, 2018 | 279.52 | 279.52 | 275.28 | 276.40 | 1,477 | +0.41(+0.15%) |
Jul 23, 2018 | 273.68 | 276.36 | 273.68 | 275.99 | 1,653 | -1.44(-0.52%) |
Jul 20, 2018 | 276.58 | 278.32 | 275.93 | 277.43 | 2,831 | +1.43(+0.52%) |
Jul 19, 2018 | 275.87 | 276.58 | 275.87 | 276.00 | 8,484 | -1.89(-0.68%) |
Jul 18, 2018 | 275.87 | 278.24 | 275.80 | 277.89 | 3,887 | +1.00(+0.36%) |
Jul 17, 2018 | 278.20 | 278.20 | 276.89 | 276.89 | 1,455 | +3.48(+1.27%) |
Jul 16, 2018 | 273.06 | 273.41 | 273.06 | 273.41 | 1,407 | -2.19(-0.80%) |
Jul 13, 2018 | 275.48 | 276.26 | 275.48 | 275.60 | 1,346 | +1.60(+0.58%) |
Jul 12, 2018 | 272.19 | 274.18 | 271.32 | 274.00 | 2,801 | +6.29(+2.35%) |
Jul 11, 2018 | 269.00 | 269.01 | 267.71 | 267.71 | 2,552 | -2.85(-1.05%) |
Jul 10, 2018 | 268.89 | 271.12 | 268.89 | 270.56 | 2,265 | +2.57(+0.96%) |
Jul 09, 2018 | 267.04 | 267.99 | 267.00 | 267.99 | 2,938 | +3.59(+1.36%) |
Jul 06, 2018 | 257.85 | 264.40 | 257.85 | 264.40 | 1,270 | +6.53(+2.53%) |
Jul 05, 2018 | 254.95 | 257.87 | 254.80 | 257.87 | 2,171 | +4.76(+1.88%) |
Jul 03, 2018 | 253.11 | 253.11 | 253.11 | 0 | -3.07(-1.20%) | |
Jul 02, 2018 | 254.72 | 256.21 | 252.56 | 256.18 | 2,656 | -0.04(-0.02%) |
Jun 29, 2018 | 257.90 | 257.90 | 256.22 | 256.22 | 2,263 | +1.41(+0.55%) |
Jun 28, 2018 | 250.87 | 254.81 | 250.87 | 254.81 | 2,315 | +2.87(+1.14%) |
Jun 27, 2018 | 259.75 | 259.83 | 251.94 | 251.94 | 2,433 | -4.55(-1.77%) |
Jun 26, 2018 | 256.62 | 258.21 | 256.49 | 256.49 | 1,552 | +3.99(+1.58%) |
Jun 25, 2018 | 257.34 | 257.34 | 252.50 | 252.50 | 1,213 | -12.80(-4.82%) |
Jun 22, 2018 | 264.61 | 265.30 | 263.90 | 265.30 | 3,401 | +0.31(+0.12%) |
Jun 21, 2018 | 266.62 | 267.36 | 264.01 | 264.99 | 2,776 | -3.33(-1.24%) |
Jun 20, 2018 | 267.58 | 268.86 | 266.77 | 268.32 | 2,539 | +3.89(+1.47%) |
Jun 19, 2018 | 262.33 | 265.98 | 262.10 | 264.43 | 2,187 | -3.45(-1.29%) |
Jun 18, 2018 | 265.91 | 267.88 | 265.91 | 267.88 | 1,605 | -1.48(-0.55%) |
Jun 15, 2018 | 269.36 | 266.42 | 269.36 | 1,452 | +0.51(+0.19%) | |
Jun 14, 2018 | 269.55 | 269.99 | 268.85 | 268.85 | 1,731 | +1.13(+0.42%) |
Jun 13, 2018 | 267.88 | 269.48 | 267.72 | 267.72 | 3,506 | +0.42(+0.16%) |
Jun 12, 2018 | 266.81 | 268.19 | 266.28 | 267.31 | 2,314 | +0.31(+0.11%) |
Jun 11, 2018 | 266.68 | 267.00 | 265.41 | 267.00 | 1,835 | +2.23(+0.84%) |
Jun 08, 2018 | 260.57 | 264.85 | 260.57 | 264.77 | 2,066 | +1.88(+0.72%) |
Jun 07, 2018 | 265.79 | 266.58 | 262.23 | 262.89 | 3,186 | -1.67(-0.63%) |
Jun 06, 2018 | 264.56 | 264.56 | 2,964 | +3.21(+1.23%) | ||
Jun 05, 2018 | 262.04 | 262.04 | 260.70 | 261.35 | 4,586 | +0.53(+0.20%) |
Jun 04, 2018 | 255.20 | 260.82 | 255.20 | 260.82 | 3,321 | +4.96(+1.94%) |