Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 386.49 | 386.49 | 386.49 | 0 | -0.56(-0.14%) | |
Aug 30, 2018 | 383.08 | 391.37 | 383.00 | 387.05 | 502,353 | +1.62(+0.42%) |
Aug 29, 2018 | 384.40 | 391.25 | 382.26 | 385.43 | 709,425 | +3.18(+0.83%) |
Aug 28, 2018 | 382.56 | 390.19 | 378.16 | 382.25 | 920,438 | +0.38(+0.10%) |
Aug 27, 2018 | 370.00 | 383.70 | 369.12 | 381.87 | 941,472 | +14.27(+3.88%) |
Aug 24, 2018 | 365.09 | 370.56 | 363.26 | 367.60 | 614,300 | +4.01(+1.10%) |
Aug 23, 2018 | 361.00 | 366.72 | 360.93 | 363.59 | 570,738 | +2.23(+0.62%) |
Aug 22, 2018 | 354.02 | 362.20 | 352.39 | 361.36 | 573,544 | +5.47(+1.54%) |
Aug 21, 2018 | 353.01 | 357.40 | 351.52 | 355.89 | 518,021 | +3.61(+1.02%) |
Aug 20, 2018 | 358.00 | 358.92 | 351.88 | 352.28 | 528,933 | -5.02(-1.40%) |
Aug 17, 2018 | 350.11 | 358.71 | 342.30 | 357.30 | 998,200 | +6.10(+1.74%) |
Aug 16, 2018 | 353.00 | 355.00 | 344.35 | 351.20 | 950,524 | +0.75(+0.21%) |
Aug 15, 2018 | 366.73 | 368.49 | 349.80 | 350.45 | 1,074,620 | -18.21(-4.94%) |
Aug 14, 2018 | 361.28 | 368.80 | 361.28 | 368.66 | 559,645 | +6.38(+1.76%) |
Aug 13, 2018 | 364.48 | 369.04 | 361.54 | 362.28 | 364,693 | -2.25(-0.62%) |
Aug 10, 2018 | 363.71 | 369.67 | 362.48 | 364.53 | 389,900 | -2.34(-0.64%) |
Aug 09, 2018 | 366.81 | 371.61 | 363.50 | 366.87 | 529,821 | +0.66(+0.18%) |
Aug 08, 2018 | 366.13 | 367.35 | 363.31 | 366.21 | 462,399 | +0.63(+0.17%) |
Aug 07, 2018 | 369.55 | 373.66 | 365.00 | 365.58 | 615,862 | -3.97(-1.07%) |
Aug 06, 2018 | 362.11 | 370.45 | 362.11 | 369.55 | 526,654 | +6.04(+1.66%) |
Aug 03, 2018 | 368.52 | 369.49 | 356.13 | 363.51 | 713,000 | -4.41(-1.20%) |
Aug 02, 2018 | 351.00 | 369.02 | 350.51 | 367.92 | 803,813 | +14.22(+4.02%) |
Aug 01, 2018 | 356.65 | 361.29 | 352.60 | 353.70 | 871,152 | -2.95(-0.83%) |
Jul 31, 2018 | 348.88 | 358.56 | 341.91 | 356.65 | 1,286,585 | +8.07(+2.32%) |
Jul 30, 2018 | 353.50 | 356.03 | 341.24 | 348.58 | 1,262,804 | -5.19(-1.47%) |
Jul 27, 2018 | 364.51 | 365.55 | 349.13 | 353.77 | 838,000 | -9.25(-2.55%) |
Jul 26, 2018 | 380.00 | 354.74 | 363.02 | 1,834,777 | -18.75(-4.91%) | |
Jul 25, 2018 | 374.69 | 383.46 | 373.00 | 381.77 | 975,949 | +9.18(+2.46%) |
Jul 24, 2018 | 378.96 | 384.75 | 369.76 | 372.59 | 937,586 | -4.91(-1.30%) |
Jul 23, 2018 | 375.50 | 385.00 | 368.74 | 377.50 | 722,140 | +2.12(+0.56%) |
Jul 20, 2018 | 371.06 | 378.98 | 369.58 | 375.38 | 755,848 | +5.06(+1.37%) |
Jul 19, 2018 | 369.88 | 373.49 | 365.00 | 370.32 | 560,142 | -1.99(-0.53%) |
Jul 18, 2018 | 373.86 | 375.32 | 367.81 | 372.31 | 452,133 | +1.78(+0.48%) |
Jul 17, 2018 | 359.59 | 371.05 | 357.46 | 370.53 | 558,995 | +8.25(+2.28%) |
Jul 16, 2018 | 365.00 | 366.32 | 358.02 | 362.28 | 400,593 | -1.17(-0.32%) |
Jul 13, 2018 | 368.97 | 361.29 | 363.45 | 733,989 | +0.63(+0.17%) | |
Jul 12, 2018 | 350.31 | 363.04 | 350.31 | 362.82 | 810,181 | +13.95(+4.00%) |
Jul 11, 2018 | 346.98 | 352.40 | 345.50 | 348.87 | 433,441 | -2.58(-0.73%) |
Jul 10, 2018 | 350.00 | 352.83 | 347.25 | 351.45 | 594,634 | +2.48(+0.71%) |
Jul 09, 2018 | 350.58 | 354.12 | 345.44 | 348.97 | 784,805 | +1.50(+0.43%) |
Jul 06, 2018 | 341.39 | 349.70 | 338.80 | 347.47 | 642,018 | +6.09(+1.78%) |
Jul 05, 2018 | 342.18 | 343.23 | 333.57 | 341.38 | 722,986 | +2.70(+0.80%) |
Jul 03, 2018 | 338.68 | 338.68 | 338.68 | 0 | -1.60(-0.47%) | |
Jul 02, 2018 | 334.90 | 341.05 | 332.01 | 340.28 | 1,047,063 | -1.86(-0.54%) |
Jun 29, 2018 | 346.12 | 341.70 | 342.14 | 937,609 | -1.66(-0.48%) | |
Jun 28, 2018 | 340.57 | 345.90 | 334.44 | 343.80 | 1,262,311 | +1.02(+0.30%) |
Jun 27, 2018 | 352.42 | 356.47 | 342.26 | 342.78 | 1,009,713 | -9.64(-2.74%) |
Jun 26, 2018 | 349.27 | 357.69 | 348.30 | 352.42 | 940,213 | +6.12(+1.77%) |
Jun 25, 2018 | 350.00 | 350.47 | 341.28 | 346.30 | 1,174,001 | -6.97(-1.97%) |
Jun 22, 2018 | 361.57 | 363.96 | 347.15 | 353.27 | 1,296,514 | -6.33(-1.76%) |
Jun 21, 2018 | 365.66 | 369.00 | 359.15 | 359.60 | 1,019,522 | -5.10(-1.40%) |
Jun 20, 2018 | 368.01 | 369.20 | 362.69 | 364.70 | 794,065 | -0.54(-0.15%) |
Jun 19, 2018 | 366.20 | 369.08 | 358.67 | 365.24 | 847,541 | -4.86(-1.31%) |
Jun 18, 2018 | 361.01 | 371.55 | 357.11 | 370.10 | 874,668 | +7.44(+2.05%) |
Jun 15, 2018 | 366.27 | 366.27 | 362.66 | 1,143,538 | -3.61(-0.99%) | |
Jun 14, 2018 | 364.35 | 370.47 | 363.70 | 366.27 | 869,991 | +2.78(+0.76%) |
Jun 13, 2018 | 356.00 | 365.76 | 354.59 | 363.49 | 1,231,617 | +9.24(+2.61%) |
Jun 12, 2018 | 349.60 | 355.98 | 349.29 | 354.25 | 861,882 | +5.81(+1.67%) |
Jun 11, 2018 | 345.28 | 349.79 | 343.72 | 348.44 | 634,959 | +1.77(+0.51%) |
Jun 08, 2018 | 337.03 | 347.44 | 333.00 | 346.67 | 774,356 | +7.35(+2.17%) |
Jun 07, 2018 | 346.86 | 347.85 | 333.30 | 339.32 | 1,217,906 | -7.05(-2.04%) |
Jun 06, 2018 | 342.83 | 346.37 | 768,004 | +0.29(+0.08%) | ||
Jun 05, 2018 | 343.21 | 346.55 | 341.54 | 346.08 | 925,154 | +2.88(+0.84%) |
Jun 04, 2018 | 335.54 | 343.88 | 333.22 | 343.20 | 794,570 | +10.11(+3.04%) |