Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 325.57 | 329.63 | 325.17 | 327.47 | 482,198 | +1.96(+0.60%) |
Sep 27, 2018 | 326.63 | 330.02 | 325.19 | 325.51 | 476,348 | -1.04(-0.32%) |
Sep 26, 2018 | 326.60 | 329.05 | 324.19 | 326.54 | 604,850 | +1.31(+0.40%) |
Sep 25, 2018 | 323.79 | 326.59 | 322.92 | 325.23 | 509,075 | +2.20(+0.68%) |
Sep 24, 2018 | 325.41 | 325.41 | 319.94 | 323.03 | 503,144 | -3.23(-0.99%) |
Sep 21, 2018 | 326.61 | 329.56 | 325.20 | 326.26 | 1,475,300 | +0.98(+0.30%) |
Sep 20, 2018 | 322.87 | 326.70 | 320.72 | 325.28 | 509,022 | +3.41(+1.06%) |
Sep 19, 2018 | 323.55 | 327.25 | 320.81 | 321.87 | 499,660 | -2.17(-0.67%) |
Sep 18, 2018 | 321.24 | 325.11 | 316.50 | 324.04 | 600,634 | +1.87(+0.58%) |
Sep 17, 2018 | 325.96 | 326.57 | 320.03 | 322.17 | 431,044 | -3.65(-1.12%) |
Sep 14, 2018 | 325.40 | 331.25 | 323.99 | 325.82 | 545,065 | +1.44(+0.44%) |
Sep 13, 2018 | 326.24 | 326.50 | 323.25 | 324.38 | 450,328 | -0.02(-0.01%) |
Sep 12, 2018 | 328.40 | 328.52 | 323.79 | 324.40 | 493,796 | -4.87(-1.48%) |
Sep 11, 2018 | 322.77 | 329.91 | 320.96 | 329.27 | 633,892 | +6.59(+2.04%) |
Sep 10, 2018 | 321.00 | 323.74 | 320.01 | 322.68 | 510,832 | +2.66(+0.83%) |
Sep 07, 2018 | 322.43 | 325.30 | 317.36 | 320.03 | 580,864 | -3.53(-1.09%) |
Sep 06, 2018 | 326.38 | 331.63 | 318.44 | 323.55 | 839,768 | -2.27(-0.70%) |
Sep 05, 2018 | 325.76 | 329.10 | 324.50 | 325.83 | 747,469 | -0.23(-0.07%) |
Sep 04, 2018 | 325.44 | 327.20 | 321.01 | 326.06 | 749,426 | +1.65(+0.51%) |
Aug 31, 2018 | 324.41 | 324.41 | 324.41 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 331.72 | 332.43 | 322.81 | 324.72 | 608,753 | -7.22(-2.18%) |
Aug 29, 2018 | 330.50 | 333.58 | 327.94 | 331.94 | 564,271 | +1.41(+0.43%) |
Aug 28, 2018 | 333.93 | 336.78 | 328.93 | 330.53 | 568,056 | -2.88(-0.86%) |
Aug 27, 2018 | 334.92 | 336.73 | 332.71 | 333.40 | 332,041 | -1.15(-0.35%) |
Aug 24, 2018 | 337.79 | 338.12 | 332.32 | 334.56 | 385,496 | -2.16(-0.64%) |
Aug 23, 2018 | 337.60 | 339.13 | 335.74 | 336.72 | 353,237 | -0.08(-0.02%) |
Aug 22, 2018 | 337.76 | 338.97 | 335.79 | 336.80 | 416,585 | -1.42(-0.42%) |
Aug 21, 2018 | 335.83 | 340.89 | 334.92 | 338.22 | 574,808 | +2.39(+0.71%) |
Aug 20, 2018 | 328.95 | 336.80 | 328.38 | 335.83 | 722,348 | +8.07(+2.46%) |
Aug 17, 2018 | 330.26 | 330.94 | 327.24 | 327.76 | 524,546 | -2.03(-0.62%) |
Aug 16, 2018 | 329.21 | 331.30 | 328.52 | 329.79 | 597,274 | +1.89(+0.58%) |
Aug 15, 2018 | 327.81 | 329.08 | 324.93 | 327.91 | 678,159 | -3.22(-0.97%) |
Aug 14, 2018 | 325.78 | 334.42 | 325.73 | 331.12 | 924,779 | +7.55(+2.33%) |
Aug 13, 2018 | 321.78 | 324.90 | 320.80 | 323.57 | 479,513 | +1.70(+0.53%) |
Aug 10, 2018 | 320.21 | 322.97 | 318.11 | 321.87 | 492,676 | +0.92(+0.29%) |
Aug 09, 2018 | 321.25 | 327.31 | 319.36 | 320.95 | 686,071 | -0.80(-0.25%) |
Aug 08, 2018 | 317.69 | 322.92 | 316.90 | 321.75 | 432,231 | +2.98(+0.94%) |
Aug 07, 2018 | 314.51 | 319.44 | 313.47 | 318.77 | 499,281 | +4.08(+1.30%) |
Aug 06, 2018 | 310.40 | 314.89 | 310.16 | 314.69 | 563,727 | +5.29(+1.71%) |
Aug 03, 2018 | 312.96 | 313.37 | 308.73 | 309.40 | 481,112 | -1.84(-0.59%) |
Aug 02, 2018 | 309.20 | 313.79 | 307.86 | 311.23 | 566,574 | -0.88(-0.28%) |
Aug 01, 2018 | 315.84 | 319.12 | 309.60 | 312.11 | 837,281 | -4.19(-1.32%) |
Jul 31, 2018 | 308.91 | 317.74 | 307.22 | 316.30 | 1,003,093 | +9.21(+3.00%) |
Jul 30, 2018 | 309.60 | 310.66 | 306.24 | 307.09 | 649,530 | -2.61(-0.84%) |
Jul 27, 2018 | 311.34 | 312.91 | 308.44 | 309.70 | 626,508 | -1.10(-0.36%) |
Jul 26, 2018 | 313.86 | 316.28 | 310.31 | 310.80 | 587,707 | -2.42(-0.77%) |
Jul 25, 2018 | 306.92 | 314.26 | 305.94 | 313.22 | 825,152 | +5.51(+1.79%) |
Jul 24, 2018 | 312.92 | 316.26 | 305.57 | 307.71 | 718,442 | -5.00(-1.60%) |
Jul 23, 2018 | 310.31 | 317.33 | 310.31 | 312.71 | 1,061,193 | +2.17(+0.70%) |
Jul 20, 2018 | 311.63 | 311.63 | 306.82 | 310.54 | 1,017,928 | -1.10(-0.35%) |
Jul 19, 2018 | 311.80 | 316.88 | 308.08 | 311.63 | 1,857,939 | +2.25(+0.73%) |
Jul 18, 2018 | 300.48 | 311.95 | 294.39 | 309.39 | 3,657,462 | +31.06(+11.16%) |
Jul 17, 2018 | 275.90 | 280.02 | 275.63 | 278.33 | 1,134,278 | +1.86(+0.67%) |
Jul 16, 2018 | 282.36 | 283.84 | 274.69 | 276.47 | 1,024,182 | -6.90(-2.43%) |
Jul 13, 2018 | 282.88 | 285.95 | 281.89 | 283.37 | 682,287 | +1.16(+0.41%) |
Jul 12, 2018 | 284.21 | 285.97 | 280.88 | 282.21 | 565,637 | -1.11(-0.39%) |
Jul 11, 2018 | 277.51 | 286.48 | 274.82 | 283.32 | 933,868 | +4.70(+1.69%) |
Jul 10, 2018 | 280.27 | 283.36 | 275.25 | 278.62 | 475,298 | -0.29(-0.10%) |
Jul 09, 2018 | 273.30 | 279.45 | 272.90 | 278.91 | 499,062 | +6.09(+2.23%) |
Jul 06, 2018 | 272.40 | 276.47 | 271.44 | 272.83 | 472,970 | +0.95(+0.35%) |
Jul 05, 2018 | 272.85 | 273.85 | 267.34 | 271.88 | 842,579 | +0.12(+0.04%) |
Jul 03, 2018 | 271.76 | 271.76 | 271.76 | 0 | -7.79(-2.79%) |