Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 326.27 | 330.34 | 325.87 | 328.17 | 481,164 | +1.97(+0.60%) |
Sep 27, 2018 | 327.33 | 330.73 | 325.88 | 326.20 | 475,327 | -1.04(-0.32%) |
Sep 26, 2018 | 327.30 | 329.76 | 324.89 | 327.24 | 603,553 | +1.31(+0.40%) |
Sep 25, 2018 | 324.49 | 327.29 | 323.62 | 325.93 | 507,983 | +2.20(+0.68%) |
Sep 24, 2018 | 326.11 | 326.11 | 320.62 | 323.73 | 502,065 | -3.23(-0.99%) |
Sep 21, 2018 | 327.32 | 330.27 | 325.90 | 326.96 | 1,472,137 | +0.98(+0.30%) |
Sep 20, 2018 | 323.56 | 327.40 | 321.41 | 325.98 | 507,931 | +3.42(+1.06%) |
Sep 19, 2018 | 324.24 | 327.95 | 321.50 | 322.56 | 498,589 | -2.18(-0.67%) |
Sep 18, 2018 | 321.93 | 325.81 | 317.18 | 324.74 | 599,347 | +1.87(+0.58%) |
Sep 17, 2018 | 326.66 | 327.27 | 320.71 | 322.86 | 430,120 | -3.65(-1.12%) |
Sep 14, 2018 | 326.10 | 331.96 | 324.68 | 326.52 | 543,896 | +1.44(+0.44%) |
Sep 13, 2018 | 326.94 | 327.20 | 323.95 | 325.08 | 449,362 | -0.02(-0.01%) |
Sep 12, 2018 | 329.11 | 329.23 | 324.49 | 325.09 | 492,737 | -4.88(-1.48%) |
Sep 11, 2018 | 323.46 | 330.62 | 321.65 | 329.98 | 632,533 | +6.60(+2.04%) |
Sep 10, 2018 | 321.69 | 324.43 | 320.70 | 323.38 | 509,737 | +2.66(+0.83%) |
Sep 07, 2018 | 323.12 | 326.00 | 318.04 | 320.71 | 579,619 | -3.54(-1.09%) |
Sep 06, 2018 | 327.09 | 332.35 | 319.13 | 324.25 | 837,968 | -2.28(-0.70%) |
Sep 05, 2018 | 326.46 | 329.80 | 325.19 | 326.53 | 745,867 | -0.23(-0.07%) |
Sep 04, 2018 | 326.14 | 327.90 | 321.70 | 326.76 | 747,819 | +1.65(+0.51%) |
Aug 31, 2018 | 325.10 | 325.10 | 325.10 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 332.43 | 333.15 | 323.50 | 325.42 | 607,447 | -7.24(-2.18%) |
Aug 29, 2018 | 331.21 | 334.29 | 328.65 | 332.65 | 563,061 | +1.41(+0.43%) |
Aug 28, 2018 | 334.64 | 337.51 | 329.64 | 331.24 | 566,838 | -2.88(-0.86%) |
Aug 27, 2018 | 335.63 | 337.45 | 333.42 | 334.12 | 331,329 | -1.16(-0.35%) |
Aug 24, 2018 | 338.52 | 338.85 | 333.04 | 335.28 | 384,670 | -2.17(-0.64%) |
Aug 23, 2018 | 338.32 | 339.86 | 336.46 | 337.44 | 352,479 | -0.08(-0.02%) |
Aug 22, 2018 | 338.48 | 339.70 | 336.51 | 337.53 | 415,692 | -1.42(-0.42%) |
Aug 21, 2018 | 336.55 | 341.62 | 335.64 | 338.95 | 573,575 | +2.40(+0.71%) |
Aug 20, 2018 | 329.66 | 337.53 | 329.09 | 336.55 | 720,799 | +8.09(+2.46%) |
Aug 17, 2018 | 330.97 | 331.65 | 327.94 | 328.46 | 523,421 | -2.04(-0.62%) |
Aug 16, 2018 | 329.91 | 332.01 | 329.23 | 330.50 | 595,993 | +1.89(+0.58%) |
Aug 15, 2018 | 328.51 | 329.79 | 325.63 | 328.61 | 676,706 | -3.22(-0.97%) |
Aug 14, 2018 | 326.48 | 335.14 | 326.43 | 331.83 | 922,797 | +7.57(+2.33%) |
Aug 13, 2018 | 322.47 | 325.60 | 321.49 | 324.27 | 478,485 | +1.71(+0.53%) |
Aug 10, 2018 | 320.90 | 323.66 | 318.80 | 322.56 | 491,619 | +0.92(+0.29%) |
Aug 09, 2018 | 321.94 | 328.02 | 320.05 | 321.64 | 684,601 | -0.80(-0.25%) |
Aug 08, 2018 | 318.38 | 323.62 | 317.58 | 322.45 | 431,305 | +2.99(+0.94%) |
Aug 07, 2018 | 315.18 | 320.12 | 314.14 | 319.46 | 498,211 | +4.09(+1.30%) |
Aug 06, 2018 | 311.07 | 315.57 | 310.83 | 315.37 | 562,518 | +5.31(+1.71%) |
Aug 03, 2018 | 313.63 | 314.04 | 309.39 | 310.06 | 480,080 | -1.84(-0.59%) |
Aug 02, 2018 | 309.86 | 314.46 | 308.52 | 311.90 | 565,359 | -0.88(-0.28%) |
Aug 01, 2018 | 316.52 | 319.80 | 310.26 | 312.78 | 835,485 | -4.20(-1.32%) |
Jul 31, 2018 | 309.58 | 318.42 | 307.88 | 316.98 | 1,000,942 | +9.23(+3.00%) |
Jul 30, 2018 | 310.26 | 311.32 | 306.90 | 307.75 | 648,137 | -2.62(-0.84%) |
Jul 27, 2018 | 312.01 | 313.58 | 309.10 | 310.36 | 625,165 | -1.11(-0.36%) |
Jul 26, 2018 | 314.54 | 316.96 | 310.98 | 311.47 | 586,447 | -2.42(-0.77%) |
Jul 25, 2018 | 307.57 | 314.94 | 306.60 | 313.89 | 823,383 | +5.52(+1.79%) |
Jul 24, 2018 | 313.59 | 316.94 | 306.23 | 308.37 | 716,902 | -5.01(-1.60%) |
Jul 23, 2018 | 310.98 | 318.01 | 310.98 | 313.38 | 1,058,918 | +2.18(+0.70%) |
Jul 20, 2018 | 312.30 | 312.30 | 307.48 | 311.21 | 1,015,746 | -1.10(-0.35%) |
Jul 19, 2018 | 312.47 | 317.56 | 308.74 | 312.30 | 1,853,955 | +2.25(+0.73%) |
Jul 18, 2018 | 301.13 | 312.62 | 295.02 | 310.05 | 3,649,620 | +31.12(+11.16%) |
Jul 17, 2018 | 276.50 | 280.62 | 276.22 | 278.93 | 1,131,847 | +1.87(+0.67%) |
Jul 16, 2018 | 282.97 | 284.45 | 275.28 | 277.06 | 1,021,987 | -6.91(-2.44%) |
Jul 13, 2018 | 283.48 | 286.56 | 282.50 | 283.98 | 680,824 | +1.16(+0.41%) |
Jul 12, 2018 | 284.82 | 286.58 | 281.48 | 282.81 | 564,424 | -1.12(-0.39%) |
Jul 11, 2018 | 278.11 | 287.10 | 275.41 | 283.93 | 931,866 | +4.71(+1.69%) |
Jul 10, 2018 | 280.88 | 283.97 | 275.84 | 279.22 | 474,279 | -0.29(-0.10%) |
Jul 09, 2018 | 273.89 | 280.05 | 273.49 | 279.51 | 497,992 | +6.10(+2.23%) |
Jul 06, 2018 | 272.98 | 277.06 | 272.02 | 273.41 | 471,956 | +0.95(+0.35%) |
Jul 05, 2018 | 273.43 | 274.44 | 267.92 | 272.46 | 840,773 | +0.12(+0.04%) |
Jul 03, 2018 | 272.34 | 272.34 | 272.34 | 0 | -7.81(-2.79%) |