Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 339.80 | 343.04 | 339.80 | 342.11 | 853,685 | +1.23(+0.36%) |
Sep 27, 2018 | 341.01 | 342.45 | 340.29 | 340.88 | 793,587 | +0.24(+0.07%) |
Sep 26, 2018 | 343.80 | 344.23 | 340.46 | 340.64 | 850,239 | -3.17(-0.92%) |
Sep 25, 2018 | 344.41 | 344.80 | 343.54 | 343.81 | 724,979 | -0.32(-0.09%) |
Sep 24, 2018 | 345.07 | 345.49 | 342.36 | 344.12 | 1,044,438 | -1.24(-0.36%) |
Sep 21, 2018 | 347.20 | 347.64 | 345.20 | 345.36 | 734,354 | -0.97(-0.28%) |
Sep 20, 2018 | 344.90 | 346.56 | 344.35 | 346.33 | 916,361 | +2.59(+0.75%) |
Sep 19, 2018 | 344.68 | 346.52 | 343.05 | 343.74 | 1,283,924 | -1.10(-0.32%) |
Sep 18, 2018 | 344.00 | 345.56 | 342.85 | 344.85 | 987,391 | +1.50(+0.44%) |
Sep 17, 2018 | 346.38 | 346.91 | 343.13 | 343.35 | 1,599,335 | -3.31(-0.96%) |
Sep 14, 2018 | 345.30 | 347.31 | 345.11 | 346.67 | 1,655,560 | +1.37(+0.40%) |
Sep 13, 2018 | 345.50 | 346.19 | 344.38 | 345.30 | 1,286,131 | +0.72(+0.21%) |
Sep 12, 2018 | 344.21 | 345.04 | 342.19 | 344.57 | 1,251,537 | +0.23(+0.07%) |
Sep 11, 2018 | 343.03 | 345.15 | 342.38 | 344.34 | 951,251 | +0.58(+0.17%) |
Sep 10, 2018 | 344.33 | 345.03 | 343.30 | 343.76 | 500,984 | +0.76(+0.22%) |
Sep 07, 2018 | 342.73 | 344.80 | 341.83 | 343.00 | 962,099 | -0.76(-0.22%) |
Sep 06, 2018 | 345.03 | 346.17 | 342.98 | 343.76 | 1,104,784 | -1.11(-0.32%) |
Sep 05, 2018 | 344.62 | 345.29 | 342.21 | 344.88 | 622,689 | -0.17(-0.05%) |
Sep 04, 2018 | 345.25 | 346.50 | 343.32 | 345.04 | 881,565 | -0.77(-0.22%) |
Aug 31, 2018 | 345.81 | 345.81 | 345.81 | 0 | +0.77(+0.22%) | |
Aug 30, 2018 | 346.20 | 346.56 | 344.59 | 345.04 | 853,257 | -1.73(-0.50%) |
Aug 29, 2018 | 345.84 | 347.25 | 344.62 | 346.77 | 873,917 | +1.02(+0.30%) |
Aug 28, 2018 | 346.36 | 346.78 | 344.28 | 345.75 | 780,163 | +0.06(+0.02%) |
Aug 27, 2018 | 345.17 | 347.31 | 345.17 | 345.69 | 768,782 | +1.66(+0.48%) |
Aug 24, 2018 | 343.60 | 344.64 | 343.29 | 344.03 | 503,130 | +1.27(+0.37%) |
Aug 23, 2018 | 343.76 | 344.20 | 342.15 | 342.76 | 519,341 | -1.20(-0.35%) |
Aug 22, 2018 | 343.73 | 344.85 | 343.43 | 343.96 | 458,388 | -0.05(-0.01%) |
Aug 21, 2018 | 341.64 | 344.90 | 341.64 | 344.00 | 774,537 | +2.74(+0.80%) |
Aug 20, 2018 | 340.55 | 341.86 | 339.85 | 341.27 | 709,229 | +1.27(+0.37%) |
Aug 17, 2018 | 337.75 | 340.26 | 337.18 | 339.99 | 533,613 | +1.72(+0.51%) |
Aug 16, 2018 | 336.73 | 339.93 | 336.73 | 338.28 | 689,339 | +2.78(+0.83%) |
Aug 15, 2018 | 337.11 | 337.30 | 332.98 | 335.50 | 1,128,999 | -3.17(-0.93%) |
Aug 14, 2018 | 336.39 | 339.69 | 336.39 | 338.67 | 718,689 | +3.10(+0.92%) |
Aug 13, 2018 | 337.53 | 338.48 | 334.53 | 335.56 | 704,769 | -1.72(-0.51%) |
Aug 10, 2018 | 337.02 | 339.20 | 336.67 | 337.28 | 468,662 | -1.92(-0.57%) |
Aug 09, 2018 | 339.55 | 340.97 | 339.06 | 339.20 | 567,948 | -0.29(-0.08%) |
Aug 08, 2018 | 340.07 | 340.24 | 338.31 | 339.49 | 573,787 | -0.94(-0.28%) |
Aug 07, 2018 | 340.39 | 341.88 | 340.32 | 340.43 | 728,268 | +0.87(+0.26%) |
Aug 06, 2018 | 337.79 | 339.89 | 337.43 | 339.56 | 549,806 | +1.66(+0.49%) |
Aug 03, 2018 | 336.98 | 338.56 | 336.37 | 337.90 | 517,779 | +0.96(+0.28%) |
Aug 02, 2018 | 332.39 | 337.37 | 332.39 | 336.94 | 862,342 | +2.79(+0.84%) |
Aug 01, 2018 | 334.84 | 335.30 | 332.11 | 334.14 | 985,456 | -1.07(-0.32%) |
Jul 31, 2018 | 332.95 | 336.24 | 332.58 | 335.21 | 1,111,198 | +3.07(+0.93%) |
Jul 30, 2018 | 333.53 | 334.88 | 332.02 | 332.14 | 779,328 | -1.52(-0.46%) |
Jul 27, 2018 | 337.64 | 337.90 | 332.47 | 333.66 | 1,003,245 | -3.73(-1.11%) |
Jul 26, 2018 | 336.00 | 338.50 | 335.56 | 337.39 | 740,862 | +1.41(+0.42%) |
Jul 25, 2018 | 334.86 | 335.98 | 333.29 | 335.98 | 803,610 | +1.09(+0.32%) |
Jul 24, 2018 | 338.82 | 338.94 | 333.78 | 334.90 | 659,190 | -2.51(-0.74%) |
Jul 23, 2018 | 337.64 | 338.07 | 336.04 | 337.40 | 466,483 | +0.03(+0.01%) |
Jul 20, 2018 | 338.70 | 339.06 | 337.24 | 337.38 | 1,113,468 | -2.06(-0.61%) |
Jul 19, 2018 | 337.04 | 340.02 | 336.37 | 339.44 | 648,908 | +1.46(+0.43%) |
Jul 18, 2018 | 336.48 | 338.11 | 335.56 | 337.98 | 457,420 | +1.14(+0.34%) |
Jul 17, 2018 | 334.81 | 337.41 | 334.76 | 336.84 | 753,974 | +1.53(+0.46%) |
Jul 16, 2018 | 337.40 | 337.77 | 334.43 | 335.31 | 677,239 | -1.77(-0.53%) |
Jul 13, 2018 | 336.88 | 338.89 | 336.88 | 337.08 | 526,573 | -0.12(-0.04%) |
Jul 12, 2018 | 337.80 | 338.08 | 335.32 | 337.20 | 567,791 | +1.02(+0.30%) |
Jul 11, 2018 | 337.33 | 338.51 | 335.83 | 336.18 | 944,445 | -3.00(-0.88%) |
Jul 10, 2018 | 339.93 | 340.44 | 337.77 | 339.18 | 622,424 | -0.05(-0.01%) |
Jul 09, 2018 | 337.21 | 339.30 | 336.87 | 339.22 | 592,952 | +3.36(+1.00%) |
Jul 06, 2018 | 333.06 | 336.49 | 332.69 | 335.86 | 641,750 | +2.41(+0.72%) |
Jul 05, 2018 | 332.32 | 333.45 | 330.16 | 333.45 | 777,542 | +2.95(+0.89%) |
Jul 03, 2018 | 330.50 | 330.50 | 330.50 | 0 | +0.86(+0.26%) |