Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 324.93 | 336.19 | 323.26 | 325.80 | 168,434 | -2.88(-0.88%) |
Sep 27, 2018 | 333.75 | 333.75 | 326.15 | 328.68 | 151,106 | +0.26(+0.08%) |
Sep 26, 2018 | 333.92 | 337.42 | 327.02 | 328.42 | 170,170 | -9.52(-2.82%) |
Sep 25, 2018 | 338.81 | 342.66 | 337.07 | 337.94 | 247,545 | +5.71(+1.72%) |
Sep 24, 2018 | 326.05 | 336.24 | 326.05 | 332.23 | 264,787 | +14.19(+4.46%) |
Sep 21, 2018 | 316.30 | 321.35 | 311.07 | 318.04 | 291,885 | +6.18(+1.98%) |
Sep 20, 2018 | 316.12 | 319.60 | 311.16 | 311.85 | 156,996 | -0.26(-0.08%) |
Sep 19, 2018 | 310.11 | 315.86 | 308.54 | 312.12 | 170,616 | +2.96(+0.96%) |
Sep 18, 2018 | 309.07 | 315.29 | 309.07 | 309.15 | 168,755 | +6.27(+2.07%) |
Sep 17, 2018 | 304.10 | 309.24 | 301.14 | 302.88 | 109,576 | +0.96(+0.32%) |
Sep 14, 2018 | 297.92 | 305.06 | 297.05 | 301.93 | 137,232 | +5.05(+1.70%) |
Sep 13, 2018 | 296.09 | 298.96 | 289.65 | 296.88 | 164,021 | +0.00(+0.00%) |
Sep 12, 2018 | 299.57 | 305.76 | 296.61 | 296.88 | 167,072 | +4.44(+1.52%) |
Sep 11, 2018 | 283.81 | 297.31 | 281.20 | 292.43 | 163,037 | +8.19(+2.88%) |
Sep 10, 2018 | 288.51 | 292.62 | 284.16 | 284.25 | 96,169 | -0.70(-0.24%) |
Sep 07, 2018 | 279.63 | 286.42 | 272.75 | 284.94 | 192,959 | -0.44(-0.15%) |
Sep 06, 2018 | 298.62 | 301.40 | 282.77 | 285.38 | 212,573 | -16.89(-5.59%) |
Sep 05, 2018 | 298.70 | 302.36 | 289.77 | 302.27 | 166,626 | -1.05(-0.34%) |
Sep 04, 2018 | 309.07 | 310.02 | 299.57 | 303.32 | 175,763 | -1.92(-0.63%) |
Aug 31, 2018 | 305.24 | 305.24 | 305.24 | 0 | -7.31(-2.34%) | |
Aug 30, 2018 | 314.90 | 316.82 | 307.76 | 312.55 | 230,535 | -2.70(-0.86%) |
Aug 29, 2018 | 313.33 | 319.17 | 309.76 | 315.25 | 189,432 | +5.40(+1.74%) |
Aug 28, 2018 | 315.16 | 319.26 | 309.07 | 309.85 | 195,041 | -4.01(-1.28%) |
Aug 27, 2018 | 310.20 | 314.90 | 308.54 | 313.86 | 216,009 | +6.79(+2.21%) |
Aug 24, 2018 | 306.54 | 312.38 | 305.24 | 307.06 | 163,391 | +6.53(+2.17%) |
Aug 23, 2018 | 301.84 | 302.10 | 297.07 | 300.53 | 154,633 | -4.62(-1.51%) |
Aug 22, 2018 | 300.97 | 307.76 | 299.49 | 305.15 | 163,485 | +10.71(+3.64%) |
Aug 21, 2018 | 296.09 | 301.49 | 293.48 | 294.44 | 203,315 | +4.44(+1.53%) |
Aug 20, 2018 | 285.55 | 293.04 | 284.25 | 290.00 | 183,670 | +5.31(+1.87%) |
Aug 17, 2018 | 285.20 | 286.60 | 281.29 | 284.68 | 177,733 | +2.44(+0.86%) |
Aug 16, 2018 | 281.20 | 287.12 | 280.24 | 282.24 | 151,442 | +5.49(+1.98%) |
Aug 15, 2018 | 301.66 | 301.66 | 274.14 | 276.76 | 360,136 | -31.96(-10.35%) |
Aug 14, 2018 | 312.90 | 315.16 | 305.24 | 308.72 | 179,761 | +1.83(+0.60%) |
Aug 13, 2018 | 316.03 | 320.30 | 306.37 | 306.89 | 227,694 | -11.15(-3.50%) |
Aug 10, 2018 | 312.20 | 318.65 | 309.33 | 318.04 | 255,955 | +4.62(+1.47%) |
Aug 09, 2018 | 323.52 | 324.83 | 311.94 | 313.42 | 199,509 | -8.88(-2.76%) |
Aug 08, 2018 | 323.96 | 326.05 | 316.51 | 322.30 | 256,828 | -6.71(-2.04%) |
Aug 07, 2018 | 331.62 | 334.76 | 326.48 | 329.01 | 204,697 | +6.53(+2.03%) |
Aug 06, 2018 | 322.48 | 327.01 | 316.12 | 322.48 | 237,861 | +2.87(+0.90%) |
Aug 03, 2018 | 322.39 | 323.78 | 314.12 | 319.60 | 259,641 | -4.62(-1.42%) |
Aug 02, 2018 | 321.52 | 325.93 | 315.95 | 324.22 | 185,279 | -4.70(-1.43%) |
Aug 01, 2018 | 336.15 | 336.15 | 324.31 | 328.92 | 225,279 | -14.28(-4.16%) |
Jul 31, 2018 | 347.04 | 350.43 | 341.55 | 343.20 | 206,550 | -3.22(-0.93%) |
Jul 30, 2018 | 345.64 | 349.82 | 342.33 | 346.43 | 223,984 | +9.23(+2.74%) |
Jul 27, 2018 | 330.14 | 342.86 | 329.18 | 337.19 | 172,221 | -4.96(-1.45%) |
Jul 26, 2018 | 332.93 | 343.73 | 331.27 | 342.16 | 182,704 | +10.10(+3.04%) |
Jul 25, 2018 | 324.31 | 333.62 | 319.87 | 332.06 | 183,267 | +8.88(+2.75%) |
Jul 24, 2018 | 315.16 | 328.75 | 314.55 | 323.17 | 254,555 | +11.41(+3.66%) |
Jul 23, 2018 | 319.08 | 319.40 | 310.02 | 311.77 | 165,969 | -4.01(-1.27%) |
Jul 20, 2018 | 319.87 | 321.26 | 312.73 | 315.77 | 189,450 | -3.31(-1.04%) |
Jul 19, 2018 | 316.56 | 323.26 | 315.49 | 319.08 | 198,192 | -0.26(-0.08%) |
Jul 18, 2018 | 315.25 | 320.65 | 304.80 | 319.34 | 278,392 | +0.17(+0.05%) |
Jul 17, 2018 | 319.08 | 323.78 | 313.16 | 319.17 | 221,831 | -3.31(-1.03%) |
Jul 16, 2018 | 324.39 | 329.18 | 314.03 | 322.48 | 310,353 | -11.76(-3.52%) |
Jul 13, 2018 | 330.14 | 339.89 | 327.18 | 334.23 | 241,728 | +5.57(+1.70%) |
Jul 12, 2018 | 331.19 | 335.37 | 321.95 | 328.66 | 220,804 | +1.31(+0.40%) |
Jul 11, 2018 | 340.16 | 345.56 | 320.65 | 327.36 | 344,285 | -22.03(-6.31%) |
Jul 10, 2018 | 347.30 | 358.10 | 347.12 | 349.39 | 256,938 | +7.23(+2.11%) |
Jul 09, 2018 | 333.10 | 343.38 | 332.75 | 342.16 | 258,492 | +14.37(+4.38%) |
Jul 06, 2018 | 318.21 | 330.49 | 314.29 | 327.79 | 156,525 | +6.10(+1.89%) |
Jul 05, 2018 | 329.10 | 331.54 | 318.99 | 321.69 | 252,181 | -2.09(-0.65%) |
Jul 03, 2018 | 323.78 | 323.78 | 323.78 | 0 | +7.31(+2.31%) |