Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 288.74 | 288.74 | 288.74 | 0 | +1.61(+0.56%) | |
Aug 30, 2018 | 288.53 | 289.26 | 285.83 | 287.14 | 283,333 | -1.69(-0.59%) |
Aug 29, 2018 | 289.46 | 290.15 | 286.92 | 288.83 | 493,803 | -0.18(-0.06%) |
Aug 28, 2018 | 289.11 | 290.82 | 288.19 | 289.01 | 320,342 | +1.05(+0.36%) |
Aug 27, 2018 | 289.23 | 290.50 | 287.07 | 287.97 | 529,044 | +0.92(+0.32%) |
Aug 24, 2018 | 288.08 | 289.32 | 282.52 | 287.05 | 704,429 | -0.57(-0.20%) |
Aug 23, 2018 | 290.20 | 290.28 | 287.21 | 287.62 | 397,906 | -2.22(-0.76%) |
Aug 22, 2018 | 292.75 | 293.79 | 288.96 | 289.84 | 348,199 | -3.99(-1.36%) |
Aug 21, 2018 | 291.57 | 294.51 | 291.57 | 293.82 | 431,660 | +2.43(+0.83%) |
Aug 20, 2018 | 289.15 | 292.04 | 288.54 | 291.39 | 464,599 | +3.13(+1.08%) |
Aug 17, 2018 | 284.90 | 289.20 | 284.79 | 288.27 | 804,766 | +2.64(+0.92%) |
Aug 16, 2018 | 285.85 | 286.92 | 284.48 | 285.63 | 280,436 | +1.62(+0.57%) |
Aug 15, 2018 | 283.66 | 285.81 | 282.38 | 284.01 | 365,587 | -1.35(-0.47%) |
Aug 14, 2018 | 283.13 | 285.93 | 281.97 | 285.36 | 298,158 | +2.68(+0.95%) |
Aug 13, 2018 | 283.79 | 285.27 | 281.52 | 282.68 | 296,369 | -1.11(-0.39%) |
Aug 10, 2018 | 285.16 | 285.16 | 282.92 | 283.79 | 254,408 | -2.15(-0.75%) |
Aug 09, 2018 | 286.91 | 289.17 | 285.65 | 285.94 | 283,176 | -1.15(-0.40%) |
Aug 08, 2018 | 289.36 | 289.36 | 285.81 | 287.09 | 260,051 | -2.68(-0.92%) |
Aug 07, 2018 | 286.58 | 290.24 | 285.72 | 289.77 | 293,052 | +3.72(+1.30%) |
Aug 06, 2018 | 285.27 | 287.01 | 284.40 | 286.04 | 244,435 | +0.52(+0.18%) |
Aug 03, 2018 | 287.76 | 288.23 | 282.80 | 285.52 | 312,069 | -1.46(-0.51%) |
Aug 02, 2018 | 285.67 | 287.56 | 284.76 | 286.98 | 536,838 | -1.81(-0.63%) |
Aug 01, 2018 | 291.81 | 291.81 | 288.54 | 288.79 | 568,068 | -3.37(-1.15%) |
Jul 31, 2018 | 285.53 | 292.47 | 285.53 | 292.16 | 750,543 | +7.39(+2.60%) |
Jul 30, 2018 | 289.44 | 291.19 | 284.22 | 284.76 | 546,363 | -4.43(-1.53%) |
Jul 27, 2018 | 295.16 | 295.16 | 287.08 | 289.20 | 933,314 | -4.59(-1.56%) |
Jul 26, 2018 | 302.30 | 279.28 | 293.79 | 1,477,089 | +14.51(+5.19%) | |
Jul 25, 2018 | 272.85 | 279.99 | 272.85 | 279.28 | 596,982 | +5.67(+2.07%) |
Jul 24, 2018 | 272.66 | 275.79 | 272.54 | 273.61 | 492,842 | +0.35(+0.13%) |
Jul 23, 2018 | 274.90 | 274.90 | 271.70 | 273.26 | 344,764 | -2.29(-0.83%) |
Jul 20, 2018 | 273.12 | 276.69 | 273.12 | 275.55 | 398,651 | +1.24(+0.45%) |
Jul 19, 2018 | 273.55 | 275.19 | 272.01 | 274.31 | 329,448 | -0.33(-0.12%) |
Jul 18, 2018 | 274.50 | 276.10 | 273.23 | 274.64 | 396,819 | +0.74(+0.27%) |
Jul 17, 2018 | 273.47 | 274.52 | 271.44 | 273.91 | 325,984 | +0.44(+0.16%) |
Jul 16, 2018 | 274.95 | 276.14 | 273.01 | 273.47 | 522,905 | -0.83(-0.30%) |
Jul 13, 2018 | 273.42 | 274.98 | 273.42 | 274.30 | 313,375 | +1.47(+0.54%) |
Jul 12, 2018 | 270.13 | 273.20 | 268.39 | 272.83 | 299,149 | +5.04(+1.88%) |
Jul 11, 2018 | 268.89 | 270.18 | 267.23 | 267.79 | 389,813 | -4.13(-1.52%) |
Jul 10, 2018 | 272.11 | 272.54 | 269.65 | 271.92 | 327,903 | +0.39(+0.14%) |
Jul 09, 2018 | 272.01 | 267.27 | 271.54 | 285,809 | +4.27(+1.60%) | |
Jul 06, 2018 | 266.13 | 268.20 | 265.18 | 267.27 | 265,925 | +0.57(+0.22%) |
Jul 05, 2018 | 264.76 | 267.30 | 263.44 | 266.69 | 382,710 | +3.03(+1.15%) |
Jul 03, 2018 | 263.66 | 263.66 | 263.66 | 0 | -1.68(-0.63%) | |
Jul 02, 2018 | 264.95 | 265.63 | 261.20 | 265.34 | 444,618 | -1.27(-0.47%) |
Jun 29, 2018 | 268.99 | 266.61 | 478,453 | +4.23(+1.61%) | ||
Jun 28, 2018 | 261.35 | 263.42 | 258.22 | 262.38 | 385,188 | +1.58(+0.61%) |
Jun 27, 2018 | 265.28 | 270.72 | 260.49 | 260.79 | 476,134 | -3.26(-1.23%) |
Jun 26, 2018 | 265.22 | 265.22 | 263.30 | 264.05 | 462,684 | +0.13(+0.05%) |
Jun 25, 2018 | 265.76 | 265.76 | 260.74 | 263.92 | 434,760 | -2.99(-1.12%) |
Jun 22, 2018 | 268.96 | 269.54 | 266.59 | 266.91 | 1,417,075 | +0.10(+0.04%) |
Jun 21, 2018 | 267.49 | 268.84 | 264.89 | 266.81 | 519,711 | -1.34(-0.50%) |
Jun 20, 2018 | 267.23 | 269.04 | 266.80 | 268.15 | 411,327 | +1.06(+0.40%) |
Jun 19, 2018 | 269.05 | 269.79 | 265.85 | 267.09 | 468,883 | -5.07(-1.86%) |
Jun 18, 2018 | 271.68 | 272.93 | 269.67 | 272.16 | 344,490 | -2.26(-0.82%) |
Jun 15, 2018 | 274.81 | 270.01 | 274.43 | 597,378 | +0.76(+0.28%) | |
Jun 14, 2018 | 276.66 | 276.66 | 272.98 | 273.66 | 377,958 | -2.21(-0.80%) |
Jun 13, 2018 | 276.64 | 278.21 | 274.93 | 275.88 | 335,919 | -0.80(-0.29%) |
Jun 12, 2018 | 276.15 | 278.02 | 275.07 | 276.68 | 292,353 | +0.77(+0.28%) |
Jun 11, 2018 | 276.11 | 276.84 | 273.41 | 275.90 | 315,517 | -0.05(-0.02%) |
Jun 08, 2018 | 275.06 | 276.34 | 273.77 | 275.95 | 227,937 | +1.23(+0.45%) |
Jun 07, 2018 | 274.93 | 276.35 | 274.25 | 274.73 | 273,903 | +0.53(+0.19%) |
Jun 06, 2018 | 274.44 | 270.17 | 274.19 | 415,830 | +1.60(+0.59%) | |
Jun 05, 2018 | 271.56 | 273.73 | 271.27 | 272.59 | 260,284 | +1.84(+0.68%) |
Jun 04, 2018 | 270.63 | 271.47 | 268.05 | 270.75 | 234,646 | +0.74(+0.28%) |