Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 392.86 | 392.86 | 392.86 | 0 | +4.90(+1.26%) | |
Aug 30, 2018 | 393.12 | 394.38 | 385.57 | 387.96 | 376,911 | -4.88(-1.24%) |
Aug 29, 2018 | 392.34 | 396.25 | 391.29 | 392.85 | 359,788 | +0.39(+0.10%) |
Aug 28, 2018 | 389.45 | 392.66 | 387.48 | 392.46 | 360,151 | +2.82(+0.72%) |
Aug 27, 2018 | 388.13 | 390.39 | 387.07 | 389.64 | 434,733 | +2.28(+0.59%) |
Aug 24, 2018 | 386.09 | 389.57 | 384.10 | 387.36 | 556,952 | +0.77(+0.20%) |
Aug 23, 2018 | 388.61 | 389.69 | 385.95 | 386.59 | 361,758 | -0.69(-0.18%) |
Aug 22, 2018 | 389.73 | 391.76 | 385.75 | 387.29 | 377,105 | -2.40(-0.62%) |
Aug 21, 2018 | 392.46 | 392.75 | 389.48 | 389.69 | 518,993 | -3.10(-0.79%) |
Aug 20, 2018 | 394.92 | 394.92 | 390.08 | 392.79 | 568,372 | -0.39(-0.10%) |
Aug 17, 2018 | 395.64 | 398.24 | 392.17 | 393.19 | 542,902 | -4.33(-1.09%) |
Aug 16, 2018 | 392.32 | 398.52 | 390.99 | 397.51 | 915,823 | +6.44(+1.65%) |
Aug 15, 2018 | 388.23 | 392.67 | 387.64 | 391.07 | 584,841 | +2.14(+0.55%) |
Aug 14, 2018 | 393.32 | 395.44 | 388.45 | 388.93 | 712,711 | -6.09(-1.54%) |
Aug 13, 2018 | 392.51 | 396.12 | 391.66 | 395.01 | 476,264 | +3.20(+0.82%) |
Aug 10, 2018 | 396.71 | 397.72 | 391.61 | 391.81 | 758,278 | -6.94(-1.74%) |
Aug 09, 2018 | 390.26 | 407.90 | 390.19 | 398.76 | 1,075,080 | -2.25(-0.56%) |
Aug 08, 2018 | 402.12 | 403.09 | 400.10 | 401.01 | 707,140 | -0.36(-0.09%) |
Aug 07, 2018 | 406.07 | 406.07 | 399.65 | 401.37 | 549,449 | -4.45(-1.10%) |
Aug 06, 2018 | 407.24 | 410.41 | 401.33 | 405.82 | 602,351 | -2.29(-0.56%) |
Aug 03, 2018 | 401.10 | 409.34 | 397.33 | 408.12 | 717,434 | +6.76(+1.68%) |
Aug 02, 2018 | 398.11 | 403.54 | 393.98 | 401.36 | 531,726 | +2.47(+0.62%) |
Aug 01, 2018 | 391.60 | 399.99 | 381.74 | 398.88 | 588,956 | +5.24(+1.33%) |
Jul 31, 2018 | 389.62 | 396.44 | 388.19 | 393.64 | 764,113 | +5.93(+1.53%) |
Jul 30, 2018 | 396.90 | 399.57 | 387.26 | 387.71 | 713,963 | -9.44(-2.38%) |
Jul 27, 2018 | 389.54 | 402.13 | 389.54 | 397.16 | 663,646 | +7.17(+1.84%) |
Jul 26, 2018 | 388.91 | 392.58 | 385.69 | 389.99 | 543,734 | +2.29(+0.59%) |
Jul 25, 2018 | 385.47 | 388.83 | 383.83 | 387.69 | 445,962 | +3.50(+0.91%) |
Jul 24, 2018 | 384.39 | 385.32 | 380.35 | 384.19 | 833,520 | -0.06(-0.02%) |
Jul 23, 2018 | 387.87 | 390.50 | 382.41 | 384.25 | 564,306 | -4.86(-1.25%) |
Jul 20, 2018 | 392.25 | 392.25 | 387.35 | 389.11 | 404,894 | -2.66(-0.68%) |
Jul 19, 2018 | 389.75 | 394.10 | 388.68 | 391.77 | 420,548 | +2.37(+0.61%) |
Jul 18, 2018 | 391.00 | 393.31 | 379.58 | 389.40 | 391,284 | -3.50(-0.89%) |
Jul 17, 2018 | 395.28 | 396.47 | 392.15 | 392.90 | 453,034 | -1.19(-0.30%) |
Jul 16, 2018 | 397.10 | 398.50 | 391.83 | 394.09 | 414,443 | -3.27(-0.82%) |
Jul 13, 2018 | 398.88 | 400.96 | 396.85 | 397.36 | 314,424 | -2.01(-0.50%) |
Jul 12, 2018 | 398.42 | 400.26 | 396.04 | 399.37 | 378,694 | +1.97(+0.50%) |
Jul 11, 2018 | 399.10 | 401.36 | 395.31 | 397.40 | 425,336 | -2.16(-0.54%) |
Jul 10, 2018 | 396.08 | 402.70 | 394.29 | 399.56 | 525,217 | +3.02(+0.76%) |
Jul 09, 2018 | 400.49 | 400.49 | 393.73 | 396.54 | 471,593 | -2.86(-0.72%) |
Jul 06, 2018 | 400.48 | 394.42 | 399.40 | 585,504 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.05 | 394.53 | 383.05 | 394.42 | 888,397 | +12.46(+3.26%) |
Jul 03, 2018 | 381.96 | 381.96 | 381.96 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 384.74 | 386.38 | 379.31 | 383.72 | 627,413 | -1.50(-0.39%) |
Jun 29, 2018 | 384.00 | 387.50 | 378.06 | 385.23 | 611,209 | +2.55(+0.67%) |
Jun 28, 2018 | 382.96 | 385.05 | 376.86 | 382.68 | 496,879 | +1.33(+0.35%) |
Jun 27, 2018 | 386.32 | 386.79 | 381.15 | 381.36 | 815,414 | -3.07(-0.80%) |
Jun 26, 2018 | 376.37 | 386.89 | 374.31 | 384.43 | 1,670,585 | +9.35(+2.49%) |
Jun 25, 2018 | 372.71 | 377.20 | 370.71 | 375.08 | 1,183,246 | -0.26(-0.07%) |
Jun 22, 2018 | 377.26 | 377.26 | 367.92 | 375.34 | 1,234,548 | -0.13(-0.03%) |
Jun 21, 2018 | 368.75 | 376.96 | 367.53 | 375.47 | 1,115,384 | +7.42(+2.02%) |
Jun 20, 2018 | 360.02 | 374.46 | 359.89 | 368.05 | 1,284,602 | +8.03(+2.23%) |
Jun 19, 2018 | 355.74 | 362.48 | 355.74 | 360.02 | 701,828 | +0.06(+0.02%) |
Jun 18, 2018 | 356.08 | 360.25 | 354.02 | 359.96 | 503,490 | +2.63(+0.73%) |
Jun 15, 2018 | 360.22 | 355.52 | 357.33 | 927,865 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.12 | 356.17 | 352.18 | 355.52 | 656,817 | +3.63(+1.03%) |
Jun 13, 2018 | 363.73 | 364.71 | 350.58 | 351.89 | 624,848 | -11.33(-3.12%) |
Jun 12, 2018 | 362.26 | 365.31 | 360.05 | 363.22 | 562,700 | +0.99(+0.27%) |
Jun 11, 2018 | 361.21 | 365.37 | 360.72 | 362.23 | 582,388 | +0.79(+0.22%) |
Jun 08, 2018 | 354.86 | 361.85 | 354.12 | 361.45 | 490,428 | +5.31(+1.49%) |
Jun 07, 2018 | 354.35 | 357.24 | 352.53 | 356.13 | 435,482 | +1.71(+0.48%) |
Jun 06, 2018 | 354.54 | 356.44 | 350.15 | 354.42 | 466,949 | -0.05(-0.02%) |
Jun 05, 2018 | 359.71 | 361.13 | 353.88 | 354.47 | 578,172 | -4.81(-1.34%) |
Jun 04, 2018 | 357.13 | 359.94 | 354.77 | 359.29 | 450,543 | +1.55(+0.43%) |