Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 259.69 | 262.18 | 258.11 | 262.02 | 1,102,083 | +2.30(+0.89%) |
Sep 27, 2018 | 258.15 | 261.23 | 257.81 | 259.71 | 951,293 | +2.08(+0.81%) |
Sep 26, 2018 | 258.15 | 259.61 | 257.07 | 257.63 | 822,684 | -0.76(-0.29%) |
Sep 25, 2018 | 261.71 | 262.29 | 257.86 | 258.39 | 1,226,222 | -2.85(-1.09%) |
Sep 24, 2018 | 259.96 | 262.63 | 258.72 | 261.24 | 1,095,063 | +0.68(+0.26%) |
Sep 21, 2018 | 262.18 | 263.88 | 260.56 | 260.56 | 2,841,757 | -1.53(-0.58%) |
Sep 20, 2018 | 260.39 | 262.99 | 260.14 | 262.09 | 1,325,890 | +2.17(+0.84%) |
Sep 19, 2018 | 259.83 | 260.69 | 258.53 | 259.92 | 1,151,556 | +0.84(+0.32%) |
Sep 18, 2018 | 257.47 | 260.73 | 257.18 | 259.07 | 1,130,327 | +1.28(+0.50%) |
Sep 17, 2018 | 260.22 | 261.97 | 257.48 | 257.79 | 1,014,500 | -1.10(-0.42%) |
Sep 14, 2018 | 258.34 | 260.31 | 257.93 | 258.89 | 1,077,399 | +0.42(+0.16%) |
Sep 13, 2018 | 255.73 | 258.99 | 254.27 | 258.47 | 1,255,328 | +3.82(+1.50%) |
Sep 12, 2018 | 252.17 | 256.05 | 252.11 | 254.65 | 913,855 | +2.07(+0.82%) |
Sep 11, 2018 | 250.44 | 252.68 | 249.35 | 252.57 | 1,353,608 | +1.51(+0.60%) |
Sep 10, 2018 | 255.98 | 257.23 | 250.27 | 251.06 | 2,075,669 | -8.90(-3.42%) |
Sep 07, 2018 | 258.02 | 261.15 | 257.54 | 259.96 | 1,907,858 | +1.68(+0.65%) |
Sep 06, 2018 | 255.31 | 259.68 | 254.61 | 258.28 | 1,576,004 | +2.90(+1.13%) |
Sep 05, 2018 | 254.94 | 255.79 | 252.87 | 255.38 | 2,144,802 | +3.96(+1.57%) |
Sep 04, 2018 | 251.87 | 253.72 | 250.48 | 251.43 | 1,221,072 | -0.98(-0.39%) |
Aug 31, 2018 | 252.41 | 252.41 | 252.41 | 0 | -0.27(-0.11%) | |
Aug 30, 2018 | 254.59 | 254.59 | 252.01 | 252.67 | 806,981 | -2.02(-0.79%) |
Aug 29, 2018 | 254.53 | 255.65 | 253.41 | 254.69 | 682,088 | +0.40(+0.16%) |
Aug 28, 2018 | 254.82 | 255.24 | 253.90 | 254.29 | 725,268 | +0.46(+0.18%) |
Aug 27, 2018 | 253.98 | 254.45 | 252.39 | 253.84 | 855,294 | +0.81(+0.32%) |
Aug 24, 2018 | 252.04 | 253.62 | 251.61 | 253.03 | 926,738 | +1.05(+0.42%) |
Aug 23, 2018 | 250.56 | 253.20 | 250.14 | 251.98 | 799,053 | +1.28(+0.51%) |
Aug 22, 2018 | 250.58 | 251.21 | 248.67 | 250.70 | 693,523 | +0.32(+0.13%) |
Aug 21, 2018 | 250.56 | 251.50 | 249.71 | 250.38 | 763,263 | -0.54(-0.22%) |
Aug 20, 2018 | 251.66 | 251.67 | 250.19 | 250.92 | 912,617 | -0.74(-0.30%) |
Aug 17, 2018 | 254.50 | 254.85 | 251.58 | 251.66 | 985,891 | -2.46(-0.97%) |
Aug 16, 2018 | 253.28 | 255.56 | 252.17 | 254.12 | 1,126,152 | +2.25(+0.89%) |
Aug 15, 2018 | 251.62 | 252.72 | 250.08 | 251.87 | 958,359 | -0.76(-0.30%) |
Aug 14, 2018 | 250.92 | 253.62 | 250.77 | 252.64 | 976,909 | +1.94(+0.77%) |
Aug 13, 2018 | 248.71 | 252.24 | 247.94 | 250.70 | 958,183 | +2.77(+1.12%) |
Aug 10, 2018 | 248.13 | 249.94 | 247.09 | 247.94 | 734,594 | -1.04(-0.42%) |
Aug 09, 2018 | 248.34 | 250.98 | 248.34 | 248.97 | 731,166 | +0.56(+0.23%) |
Aug 08, 2018 | 246.73 | 248.73 | 245.39 | 248.41 | 810,030 | +2.45(+1.00%) |
Aug 07, 2018 | 246.11 | 247.48 | 245.76 | 245.96 | 620,290 | -0.15(-0.06%) |
Aug 06, 2018 | 245.17 | 247.14 | 244.97 | 246.11 | 848,173 | +0.17(+0.07%) |
Aug 03, 2018 | 244.60 | 246.55 | 242.58 | 245.94 | 804,865 | +1.35(+0.55%) |
Aug 02, 2018 | 239.69 | 245.11 | 239.60 | 244.59 | 984,677 | +4.06(+1.69%) |
Aug 01, 2018 | 243.13 | 244.45 | 238.37 | 240.53 | 1,393,291 | -0.70(-0.29%) |
Jul 31, 2018 | 240.23 | 241.86 | 239.48 | 241.22 | 1,401,788 | +0.75(+0.31%) |
Jul 30, 2018 | 237.63 | 242.07 | 237.63 | 240.47 | 1,594,839 | +2.60(+1.09%) |
Jul 27, 2018 | 236.37 | 238.24 | 235.28 | 237.87 | 1,107,974 | +2.29(+0.97%) |
Jul 26, 2018 | 237.91 | 239.49 | 235.14 | 235.58 | 1,048,241 | -0.81(-0.34%) |
Jul 25, 2018 | 235.88 | 237.17 | 229.10 | 236.39 | 2,562,237 | +1.76(+0.75%) |
Jul 24, 2018 | 237.82 | 238.36 | 233.80 | 234.62 | 1,540,092 | -2.62(-1.11%) |
Jul 23, 2018 | 236.83 | 239.40 | 236.16 | 237.25 | 1,061,776 | +0.30(+0.12%) |
Jul 20, 2018 | 234.70 | 237.69 | 234.56 | 236.95 | 906,382 | -0.11(-0.05%) |
Jul 19, 2018 | 237.00 | 237.63 | 235.07 | 237.07 | 993,872 | +0.01(+0.00%) |
Jul 18, 2018 | 234.64 | 237.80 | 234.41 | 237.06 | 1,144,004 | +2.48(+1.06%) |
Jul 17, 2018 | 232.19 | 235.52 | 230.74 | 234.58 | 1,455,864 | -2.15(-0.91%) |
Jul 16, 2018 | 238.77 | 238.77 | 235.98 | 236.72 | 1,078,028 | -2.13(-0.89%) |
Jul 13, 2018 | 238.53 | 239.24 | 238.09 | 238.85 | 1,065,552 | -0.07(-0.03%) |
Jul 12, 2018 | 240.66 | 238.33 | 238.92 | 1,522,596 | +0.95(+0.40%) | |
Jul 11, 2018 | 237.43 | 240.32 | 235.93 | 237.96 | 966,966 | +0.06(+0.02%) |
Jul 10, 2018 | 238.36 | 238.91 | 237.12 | 237.91 | 1,324,306 | +0.79(+0.33%) |
Jul 09, 2018 | 229.19 | 237.46 | 228.82 | 237.11 | 1,685,428 | +6.24(+2.70%) |
Jul 06, 2018 | 229.07 | 231.50 | 228.40 | 230.88 | 842,251 | +2.00(+0.87%) |
Jul 05, 2018 | 228.56 | 230.51 | 227.08 | 228.88 | 737,684 | +1.26(+0.55%) |
Jul 03, 2018 | 227.62 | 227.62 | 227.62 | 0 | +0.44(+0.19%) |