Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 354.83 | 354.83 | 354.83 | 0 | +1.82(+0.52%) | |
Aug 30, 2018 | 349.85 | 353.40 | 349.53 | 353.01 | 658,742 | +2.38(+0.68%) |
Aug 29, 2018 | 346.17 | 350.71 | 344.23 | 350.63 | 714,422 | +5.87(+1.70%) |
Aug 28, 2018 | 348.01 | 350.99 | 342.19 | 344.76 | 1,029,294 | -0.36(-0.10%) |
Aug 27, 2018 | 342.22 | 346.20 | 341.76 | 345.12 | 747,345 | +4.52(+1.33%) |
Aug 24, 2018 | 335.47 | 343.11 | 335.10 | 340.60 | 793,200 | +4.88(+1.45%) |
Aug 23, 2018 | 335.96 | 338.24 | 333.28 | 335.72 | 775,398 | -0.06(-0.02%) |
Aug 22, 2018 | 330.02 | 335.91 | 330.02 | 335.78 | 595,220 | +4.34(+1.31%) |
Aug 21, 2018 | 326.12 | 334.00 | 326.12 | 331.44 | 929,311 | +5.45(+1.67%) |
Aug 20, 2018 | 326.04 | 329.84 | 323.81 | 325.99 | 1,206,797 | +0.11(+0.03%) |
Aug 17, 2018 | 329.00 | 329.82 | 324.11 | 325.88 | 1,772,500 | -1.10(-0.34%) |
Aug 16, 2018 | 329.35 | 332.00 | 326.34 | 326.98 | 1,238,545 | -0.84(-0.26%) |
Aug 15, 2018 | 327.59 | 329.76 | 325.00 | 327.82 | 655,107 | -2.35(-0.71%) |
Aug 14, 2018 | 329.13 | 331.21 | 327.15 | 330.17 | 810,814 | +2.87(+0.88%) |
Aug 13, 2018 | 330.00 | 332.24 | 326.80 | 327.30 | 953,932 | -2.95(-0.89%) |
Aug 10, 2018 | 331.63 | 333.52 | 329.44 | 330.25 | 913,700 | -3.25(-0.97%) |
Aug 09, 2018 | 338.58 | 338.65 | 332.37 | 333.50 | 860,782 | -4.60(-1.36%) |
Aug 08, 2018 | 336.53 | 339.05 | 335.94 | 338.10 | 796,338 | +0.94(+0.28%) |
Aug 07, 2018 | 337.91 | 341.08 | 336.05 | 337.16 | 989,414 | +4.80(+1.44%) |
Aug 06, 2018 | 332.79 | 337.58 | 330.33 | 332.36 | 809,014 | -0.13(-0.04%) |
Aug 03, 2018 | 331.91 | 335.19 | 328.67 | 332.49 | 1,526,500 | -0.01(-0.00%) |
Aug 02, 2018 | 320.70 | 332.92 | 318.79 | 332.50 | 1,221,675 | +9.27(+2.87%) |
Aug 01, 2018 | 324.14 | 332.23 | 320.34 | 323.23 | 1,468,350 | -1.13(-0.35%) |
Jul 31, 2018 | 313.11 | 325.22 | 304.16 | 324.36 | 3,590,105 | +35.12(+12.14%) |
Jul 30, 2018 | 297.97 | 300.00 | 287.85 | 289.24 | 1,878,693 | -11.91(-3.95%) |
Jul 27, 2018 | 312.72 | 314.00 | 298.20 | 301.15 | 1,257,400 | -10.44(-3.35%) |
Jul 26, 2018 | 317.16 | 317.16 | 309.41 | 311.59 | 984,243 | -4.24(-1.34%) |
Jul 25, 2018 | 308.00 | 316.61 | 307.87 | 315.83 | 595,675 | +7.19(+2.33%) |
Jul 24, 2018 | 313.22 | 314.77 | 305.31 | 308.64 | 1,078,363 | -2.40(-0.77%) |
Jul 23, 2018 | 311.15 | 313.65 | 310.28 | 311.04 | 699,031 | -0.11(-0.04%) |
Jul 20, 2018 | 309.69 | 312.55 | 308.65 | 311.15 | 844,928 | +2.05(+0.66%) |
Jul 19, 2018 | 306.32 | 311.09 | 305.90 | 309.10 | 543,378 | +1.82(+0.59%) |
Jul 18, 2018 | 305.51 | 308.08 | 303.11 | 307.28 | 630,126 | +1.79(+0.59%) |
Jul 17, 2018 | 300.10 | 307.37 | 299.51 | 305.49 | 675,973 | +3.50(+1.16%) |
Jul 16, 2018 | 314.96 | 314.96 | 301.16 | 301.99 | 694,968 | -5.00(-1.63%) |
Jul 13, 2018 | 303.38 | 308.51 | 302.51 | 306.99 | 970,602 | +2.30(+0.75%) |
Jul 12, 2018 | 295.57 | 304.98 | 295.17 | 304.69 | 1,294,155 | +10.13(+3.44%) |
Jul 11, 2018 | 288.52 | 297.25 | 288.52 | 294.56 | 784,153 | +3.12(+1.07%) |
Jul 10, 2018 | 290.86 | 293.22 | 287.83 | 291.44 | 1,120,901 | +2.68(+0.93%) |
Jul 09, 2018 | 287.49 | 289.12 | 285.21 | 288.76 | 642,471 | +2.63(+0.92%) |
Jul 06, 2018 | 281.38 | 286.95 | 280.04 | 286.13 | 662,964 | +5.64(+2.01%) |
Jul 05, 2018 | 280.52 | 282.88 | 277.00 | 280.49 | 502,875 | -0.28(-0.10%) |
Jul 03, 2018 | 280.77 | 280.77 | 280.77 | 0 | +1.73(+0.62%) | |
Jul 02, 2018 | 278.90 | 279.12 | 275.21 | 279.04 | 497,084 | -0.25(-0.09%) |
Jun 29, 2018 | 276.86 | 281.19 | 276.80 | 279.29 | 654,064 | +3.75(+1.36%) |
Jun 28, 2018 | 270.25 | 277.77 | 268.92 | 275.54 | 787,644 | +4.96(+1.83%) |
Jun 27, 2018 | 276.49 | 278.46 | 270.45 | 270.58 | 670,739 | -4.93(-1.79%) |
Jun 26, 2018 | 275.55 | 276.51 | 273.09 | 275.51 | 1,335,185 | +1.05(+0.38%) |
Jun 25, 2018 | 282.35 | 286.20 | 271.68 | 274.46 | 1,370,206 | -8.19(-2.90%) |
Jun 22, 2018 | 286.90 | 286.90 | 282.30 | 282.65 | 2,279,898 | -3.40(-1.19%) |
Jun 21, 2018 | 288.45 | 289.44 | 284.32 | 286.05 | 442,086 | -1.60(-0.56%) |
Jun 20, 2018 | 287.00 | 288.88 | 285.25 | 287.65 | 651,101 | +1.91(+0.67%) |
Jun 19, 2018 | 286.21 | 286.74 | 283.58 | 285.74 | 794,504 | -3.11(-1.08%) |
Jun 18, 2018 | 286.65 | 289.51 | 284.29 | 288.85 | 665,327 | +0.10(+0.03%) |
Jun 15, 2018 | 290.16 | 286.29 | 288.75 | 1,377,166 | -1.41(-0.49%) | |
Jun 14, 2018 | 289.27 | 291.38 | 287.34 | 290.16 | 640,085 | +2.92(+1.02%) |
Jun 13, 2018 | 292.00 | 293.15 | 286.22 | 287.24 | 647,745 | -4.83(-1.65%) |
Jun 12, 2018 | 284.00 | 292.45 | 283.23 | 292.07 | 705,740 | +7.94(+2.79%) |
Jun 11, 2018 | 281.60 | 287.74 | 281.20 | 284.13 | 635,193 | +2.10(+0.74%) |
Jun 08, 2018 | 280.36 | 282.21 | 278.58 | 282.03 | 617,086 | +1.32(+0.47%) |
Jun 07, 2018 | 285.30 | 286.08 | 278.66 | 280.71 | 601,419 | -4.54(-1.59%) |
Jun 06, 2018 | 285.49 | 285.25 | 677,801 | +6.15(+2.20%) | ||
Jun 05, 2018 | 280.35 | 281.51 | 277.48 | 279.10 | 487,984 | -1.16(-0.41%) |
Jun 04, 2018 | 277.00 | 281.74 | 276.68 | 280.26 | 592,076 | +3.93(+1.42%) |