Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 275.11 | 277.68 | 273.88 | 276.91 | 276,842 | +1.82(+0.66%) |
Sep 27, 2018 | 274.49 | 276.39 | 273.73 | 275.09 | 209,482 | +0.83(+0.30%) |
Sep 26, 2018 | 273.59 | 276.07 | 271.97 | 274.26 | 244,028 | +1.66(+0.61%) |
Sep 25, 2018 | 269.76 | 273.20 | 268.83 | 272.60 | 258,193 | +3.40(+1.26%) |
Sep 24, 2018 | 268.92 | 270.13 | 267.45 | 269.20 | 220,658 | +0.51(+0.19%) |
Sep 21, 2018 | 267.89 | 270.40 | 266.34 | 268.69 | 398,549 | +1.37(+0.51%) |
Sep 20, 2018 | 266.27 | 269.07 | 264.50 | 267.33 | 512,032 | +2.22(+0.84%) |
Sep 19, 2018 | 264.77 | 267.10 | 263.86 | 265.11 | 375,773 | +0.58(+0.22%) |
Sep 18, 2018 | 259.70 | 264.82 | 258.49 | 264.53 | 267,628 | +5.10(+1.96%) |
Sep 17, 2018 | 262.87 | 263.09 | 258.15 | 259.43 | 297,705 | -3.26(-1.24%) |
Sep 14, 2018 | 264.90 | 264.90 | 261.66 | 262.69 | 237,408 | -2.40(-0.90%) |
Sep 13, 2018 | 265.14 | 267.01 | 262.57 | 265.09 | 289,762 | +0.13(+0.05%) |
Sep 12, 2018 | 262.77 | 265.57 | 262.77 | 264.96 | 255,562 | +1.47(+0.56%) |
Sep 11, 2018 | 259.25 | 264.42 | 259.25 | 263.49 | 354,165 | +3.74(+1.44%) |
Sep 10, 2018 | 260.28 | 267.75 | 258.04 | 259.75 | 389,339 | +0.55(+0.21%) |
Sep 07, 2018 | 259.57 | 260.82 | 257.35 | 259.20 | 298,461 | -0.38(-0.15%) |
Sep 06, 2018 | 255.02 | 261.39 | 254.47 | 259.58 | 355,325 | +4.47(+1.75%) |
Sep 05, 2018 | 255.52 | 257.33 | 251.73 | 255.12 | 390,915 | -1.34(-0.52%) |
Sep 04, 2018 | 255.56 | 258.83 | 254.80 | 256.45 | 514,835 | +0.90(+0.35%) |
Aug 31, 2018 | 255.56 | 255.56 | 255.56 | 0 | -7.90(-3.00%) | |
Aug 30, 2018 | 264.18 | 265.69 | 262.56 | 263.46 | 277,504 | -1.92(-0.72%) |
Aug 29, 2018 | 263.37 | 266.76 | 262.52 | 265.38 | 294,123 | +2.04(+0.77%) |
Aug 28, 2018 | 262.54 | 265.10 | 260.80 | 263.34 | 273,749 | +1.74(+0.66%) |
Aug 27, 2018 | 260.78 | 261.76 | 258.91 | 261.60 | 264,564 | +1.85(+0.71%) |
Aug 24, 2018 | 258.56 | 260.04 | 258.16 | 259.75 | 192,969 | +0.77(+0.30%) |
Aug 23, 2018 | 259.30 | 260.95 | 258.27 | 258.98 | 177,122 | -0.32(-0.12%) |
Aug 22, 2018 | 255.14 | 260.07 | 254.52 | 259.30 | 249,493 | +2.77(+1.08%) |
Aug 21, 2018 | 256.88 | 257.60 | 254.91 | 256.54 | 272,298 | +0.70(+0.27%) |
Aug 20, 2018 | 257.51 | 258.05 | 255.46 | 255.84 | 320,560 | -1.57(-0.61%) |
Aug 17, 2018 | 255.99 | 258.52 | 254.59 | 257.40 | 224,196 | +2.01(+0.79%) |
Aug 16, 2018 | 253.75 | 256.73 | 252.26 | 255.40 | 220,084 | +2.47(+0.98%) |
Aug 15, 2018 | 254.60 | 254.60 | 250.68 | 252.93 | 301,395 | -1.82(-0.71%) |
Aug 14, 2018 | 252.50 | 256.31 | 249.78 | 254.75 | 254,961 | +1.78(+0.70%) |
Aug 13, 2018 | 252.94 | 256.70 | 251.40 | 252.97 | 222,441 | -0.07(-0.03%) |
Aug 10, 2018 | 255.93 | 255.93 | 252.13 | 253.04 | 367,421 | -3.58(-1.39%) |
Aug 09, 2018 | 258.44 | 260.60 | 256.45 | 256.62 | 227,996 | -1.11(-0.43%) |
Aug 08, 2018 | 257.67 | 258.80 | 255.23 | 257.72 | 265,718 | +0.46(+0.18%) |
Aug 07, 2018 | 257.65 | 257.85 | 255.11 | 257.26 | 328,910 | -0.95(-0.37%) |
Aug 06, 2018 | 259.30 | 260.19 | 257.77 | 258.21 | 281,839 | -1.87(-0.72%) |
Aug 03, 2018 | 260.76 | 260.76 | 258.54 | 260.08 | 263,030 | -0.05(-0.02%) |
Aug 02, 2018 | 259.11 | 261.34 | 257.82 | 260.13 | 232,026 | +1.33(+0.51%) |
Aug 01, 2018 | 258.91 | 259.70 | 257.06 | 258.80 | 275,325 | -1.47(-0.56%) |
Jul 31, 2018 | 257.31 | 261.48 | 256.58 | 260.27 | 395,621 | +4.54(+1.77%) |
Jul 30, 2018 | 257.01 | 258.21 | 253.53 | 255.74 | 351,413 | +1.97(+0.78%) |
Jul 27, 2018 | 255.88 | 256.77 | 253.13 | 253.77 | 234,905 | -1.53(-0.60%) |
Jul 26, 2018 | 255.68 | 257.42 | 253.19 | 255.30 | 237,687 | +0.53(+0.21%) |
Jul 25, 2018 | 250.26 | 255.02 | 249.93 | 254.77 | 282,392 | +4.07(+1.62%) |
Jul 24, 2018 | 250.13 | 253.92 | 249.72 | 250.70 | 379,414 | +0.66(+0.26%) |
Jul 23, 2018 | 247.48 | 250.82 | 246.15 | 250.04 | 353,230 | +1.68(+0.68%) |
Jul 20, 2018 | 246.49 | 251.45 | 246.49 | 248.36 | 484,138 | +0.62(+0.25%) |
Jul 19, 2018 | 246.83 | 248.03 | 244.34 | 247.74 | 347,812 | +1.20(+0.49%) |
Jul 18, 2018 | 246.34 | 247.74 | 243.62 | 246.54 | 335,622 | +0.72(+0.29%) |
Jul 17, 2018 | 242.36 | 246.08 | 242.36 | 245.82 | 405,783 | +3.37(+1.39%) |
Jul 16, 2018 | 246.75 | 246.97 | 241.99 | 242.46 | 403,234 | -4.42(-1.79%) |
Jul 13, 2018 | 246.19 | 247.96 | 244.49 | 246.87 | 276,652 | +1.28(+0.52%) |
Jul 12, 2018 | 246.85 | 247.31 | 243.47 | 245.59 | 452,514 | -1.22(-0.49%) |
Jul 11, 2018 | 244.53 | 248.44 | 243.92 | 246.81 | 384,636 | +1.77(+0.72%) |
Jul 10, 2018 | 245.29 | 245.72 | 243.35 | 245.04 | 380,659 | +0.31(+0.13%) |
Jul 09, 2018 | 242.71 | 245.25 | 242.46 | 244.74 | 443,917 | +2.28(+0.94%) |
Jul 06, 2018 | 239.85 | 243.33 | 239.28 | 242.46 | 379,610 | +3.58(+1.50%) |
Jul 05, 2018 | 238.84 | 239.11 | 235.96 | 238.88 | 278,698 | +0.96(+0.40%) |
Jul 03, 2018 | 237.92 | 237.92 | 237.92 | 0 | +1.86(+0.79%) |