Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 271.05 | 271.05 | 271.05 | 0 | +0.14(+0.05%) | |
Aug 30, 2018 | 271.56 | 271.99 | 270.36 | 270.91 | 5,037,956 | -1.16(-0.43%) |
Aug 29, 2018 | 270.87 | 272.33 | 270.60 | 272.07 | 3,027,599 | +1.53(+0.57%) |
Aug 28, 2018 | 271.00 | 271.09 | 270.15 | 270.54 | 3,837,138 | +0.07(+0.03%) |
Aug 27, 2018 | 269.62 | 270.61 | 269.46 | 270.46 | 4,056,459 | +2.12(+0.79%) |
Aug 24, 2018 | 267.38 | 268.52 | 267.32 | 268.34 | 2,645,427 | +1.66(+0.62%) |
Aug 23, 2018 | 266.90 | 267.83 | 266.44 | 266.68 | 3,587,790 | -0.45(-0.17%) |
Aug 22, 2018 | 266.85 | 267.66 | 266.56 | 267.13 | 2,292,242 | -0.01(-0.00%) |
Aug 21, 2018 | 267.22 | 268.19 | 267.05 | 267.14 | 2,875,390 | +0.45(+0.17%) |
Aug 20, 2018 | 266.56 | 266.94 | 266.07 | 266.69 | 1,999,481 | +0.65(+0.24%) |
Aug 17, 2018 | 264.96 | 266.55 | 264.52 | 266.04 | 3,210,678 | +0.87(+0.33%) |
Aug 16, 2018 | 264.49 | 266.07 | 264.49 | 265.17 | 3,633,609 | +2.27(+0.86%) |
Aug 15, 2018 | 263.57 | 263.66 | 261.51 | 262.90 | 4,152,721 | -2.11(-0.80%) |
Aug 14, 2018 | 264.09 | 265.23 | 263.69 | 265.01 | 3,471,613 | +1.69(+0.64%) |
Aug 13, 2018 | 264.59 | 265.23 | 263.01 | 263.33 | 3,614,142 | -0.89(-0.34%) |
Aug 10, 2018 | 264.55 | 265.12 | 263.56 | 264.22 | 3,550,110 | -1.89(-0.71%) |
Aug 09, 2018 | 266.48 | 266.92 | 265.95 | 266.11 | 2,573,456 | -0.24(-0.09%) |
Aug 08, 2018 | 266.38 | 266.88 | 265.98 | 266.35 | 3,758,826 | -0.09(-0.03%) |
Aug 07, 2018 | 266.40 | 266.95 | 266.24 | 266.44 | 5,485,993 | +0.76(+0.29%) |
Aug 06, 2018 | 264.66 | 266.00 | 264.34 | 265.68 | 3,224,538 | +1.02(+0.39%) |
Aug 03, 2018 | 263.71 | 264.75 | 263.52 | 264.66 | 2,436,007 | +1.22(+0.46%) |
Aug 02, 2018 | 260.77 | 263.74 | 260.56 | 263.44 | 2,511,299 | +1.25(+0.48%) |
Aug 01, 2018 | 262.72 | 263.32 | 261.47 | 262.19 | 2,891,442 | -0.37(-0.14%) |
Jul 31, 2018 | 262.14 | 263.21 | 261.69 | 262.56 | 3,872,004 | +1.40(+0.54%) |
Jul 30, 2018 | 262.73 | 262.90 | 260.73 | 261.16 | 5,318,761 | -1.47(-0.56%) |
Jul 27, 2018 | 264.80 | 264.89 | 261.70 | 262.63 | 3,018,953 | -1.70(-0.64%) |
Jul 26, 2018 | 264.32 | 265.18 | 264.23 | 264.33 | 4,411,485 | -0.92(-0.35%) |
Jul 25, 2018 | 262.62 | 265.43 | 262.55 | 265.24 | 3,573,071 | +2.44(+0.93%) |
Jul 24, 2018 | 262.96 | 263.71 | 261.93 | 262.81 | 2,430,793 | +1.31(+0.50%) |
Jul 23, 2018 | 260.81 | 261.70 | 260.43 | 261.50 | 2,028,353 | +0.48(+0.18%) |
Jul 20, 2018 | 261.10 | 261.77 | 260.86 | 261.02 | 5,252,827 | -0.28(-0.11%) |
Jul 19, 2018 | 261.62 | 262.01 | 260.83 | 261.30 | 3,475,076 | -1.08(-0.41%) |
Jul 18, 2018 | 261.88 | 262.43 | 261.38 | 262.38 | 3,888,280 | +0.57(+0.22%) |
Jul 17, 2018 | 259.89 | 262.18 | 259.85 | 261.81 | 2,505,649 | +1.06(+0.41%) |
Jul 16, 2018 | 261.00 | 261.13 | 260.26 | 260.75 | 2,399,645 | -0.09(-0.04%) |
Jul 13, 2018 | 260.56 | 261.27 | 260.07 | 260.84 | 3,369,178 | +0.27(+0.10%) |
Jul 12, 2018 | 259.68 | 260.78 | 259.09 | 260.57 | 3,716,338 | +2.22(+0.86%) |
Jul 11, 2018 | 258.65 | 259.49 | 258.08 | 258.35 | 4,079,742 | -1.94(-0.74%) |
Jul 10, 2018 | 259.70 | 260.40 | 259.53 | 260.29 | 3,693,140 | +0.95(+0.36%) |
Jul 09, 2018 | 258.08 | 259.39 | 258.05 | 259.34 | 5,151,745 | +2.41(+0.94%) |
Jul 06, 2018 | 254.91 | 257.42 | 254.53 | 256.93 | 3,174,384 | +1.98(+0.78%) |
Jul 05, 2018 | 254.00 | 254.95 | 252.87 | 254.95 | 2,811,319 | +2.17(+0.86%) |
Jul 03, 2018 | 252.78 | 252.78 | 252.78 | 0 | -1.01(-0.40%) | |
Jul 02, 2018 | 251.51 | 253.90 | 251.27 | 253.79 | 4,941,193 | +0.71(+0.28%) |
Jun 29, 2018 | 253.95 | 255.38 | 253.07 | 253.07 | 8,301,684 | +0.21(+0.08%) |
Jun 28, 2018 | 251.25 | 253.59 | 250.54 | 252.86 | 5,702,999 | +1.58(+0.63%) |
Jun 27, 2018 | 254.03 | 255.54 | 251.20 | 251.29 | 6,835,423 | -2.18(-0.86%) |
Jun 26, 2018 | 253.49 | 254.33 | 252.69 | 253.46 | 2,903,198 | +0.60(+0.24%) |
Jun 25, 2018 | 255.17 | 255.31 | 251.14 | 252.86 | 5,859,999 | -3.50(-1.36%) |
Jun 22, 2018 | 257.28 | 257.34 | 256.14 | 256.36 | 2,491,130 | +0.53(+0.21%) |
Jun 21, 2018 | 257.52 | 257.52 | 255.39 | 255.83 | 2,784,886 | -1.78(-0.69%) |
Jun 20, 2018 | 257.82 | 258.22 | 257.18 | 257.61 | 2,778,040 | +0.54(+0.21%) |
Jun 19, 2018 | 257.32 | 255.25 | 257.08 | 4,570,533 | -0.95(-0.37%) | |
Jun 18, 2018 | 257.09 | 258.22 | 256.59 | 258.03 | 3,368,829 | -0.56(-0.22%) |
Jun 15, 2018 | 258.95 | 256.97 | 258.59 | 5,462,280 | -0.37(-0.14%) | |
Jun 14, 2018 | 259.14 | 259.48 | 258.33 | 258.96 | 3,933,906 | +0.73(+0.28%) |
Jun 13, 2018 | 259.35 | 259.63 | 258.08 | 258.23 | 3,350,889 | -0.89(-0.35%) |
Jun 12, 2018 | 259.25 | 259.49 | 258.44 | 259.12 | 3,810,691 | +0.35(+0.14%) |
Jun 11, 2018 | 258.62 | 259.53 | 258.53 | 258.77 | 2,694,866 | +0.43(+0.17%) |
Jun 08, 2018 | 257.18 | 258.47 | 257.01 | 258.34 | 4,486,713 | +0.72(+0.28%) |
Jun 07, 2018 | 258.21 | 258.52 | 256.71 | 257.62 | 3,339,868 | -0.17(-0.06%) |
Jun 06, 2018 | 257.81 | 255.54 | 257.79 | 5,241,526 | +2.20(+0.86%) | |
Jun 05, 2018 | 255.47 | 255.95 | 254.71 | 255.59 | 1,961,236 | +0.23(+0.09%) |
Jun 04, 2018 | 254.98 | 255.63 | 254.79 | 255.36 | 3,347,891 | +1.18(+0.46%) |