Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 390.88 | 390.88 | 390.88 | 0 | +4.88(+1.26%) | |
Aug 30, 2018 | 391.13 | 392.39 | 383.62 | 386.00 | 378,824 | -4.86(-1.24%) |
Aug 29, 2018 | 390.36 | 394.25 | 389.31 | 390.86 | 361,614 | +0.39(+0.10%) |
Aug 28, 2018 | 387.48 | 390.67 | 385.52 | 390.48 | 361,979 | +2.80(+0.72%) |
Aug 27, 2018 | 386.18 | 388.42 | 385.12 | 387.67 | 436,939 | +2.27(+0.59%) |
Aug 24, 2018 | 384.14 | 387.60 | 382.16 | 385.40 | 559,778 | +0.76(+0.20%) |
Aug 23, 2018 | 386.65 | 387.73 | 384.01 | 384.64 | 363,593 | -0.69(-0.18%) |
Aug 22, 2018 | 387.76 | 389.78 | 383.80 | 385.33 | 379,019 | -2.39(-0.62%) |
Aug 21, 2018 | 390.48 | 390.76 | 387.51 | 387.73 | 521,627 | -3.08(-0.79%) |
Aug 20, 2018 | 392.92 | 392.92 | 388.11 | 390.81 | 571,256 | -0.39(-0.10%) |
Aug 17, 2018 | 393.64 | 396.23 | 390.19 | 391.20 | 545,657 | -4.31(-1.09%) |
Aug 16, 2018 | 390.34 | 396.51 | 389.02 | 395.51 | 920,470 | +6.41(+1.65%) |
Aug 15, 2018 | 386.27 | 390.68 | 385.68 | 389.10 | 587,809 | +2.13(+0.55%) |
Aug 14, 2018 | 391.33 | 393.45 | 386.49 | 386.97 | 716,327 | -6.05(-1.54%) |
Aug 13, 2018 | 390.53 | 394.12 | 389.68 | 393.02 | 478,681 | +3.18(+0.82%) |
Aug 10, 2018 | 394.70 | 395.71 | 389.63 | 389.84 | 762,125 | -6.91(-1.74%) |
Aug 09, 2018 | 388.29 | 405.85 | 388.22 | 396.75 | 1,080,535 | -2.24(-0.56%) |
Aug 08, 2018 | 400.09 | 401.05 | 398.07 | 398.98 | 710,728 | -0.36(-0.09%) |
Aug 07, 2018 | 404.02 | 404.02 | 397.63 | 399.34 | 552,237 | -4.43(-1.10%) |
Aug 06, 2018 | 405.18 | 408.34 | 399.31 | 403.77 | 605,408 | -2.28(-0.56%) |
Aug 03, 2018 | 399.07 | 407.28 | 395.33 | 406.06 | 721,075 | +6.72(+1.68%) |
Aug 02, 2018 | 396.10 | 401.50 | 391.99 | 399.33 | 534,424 | +2.46(+0.62%) |
Aug 01, 2018 | 389.62 | 397.97 | 379.81 | 396.87 | 591,944 | +5.22(+1.33%) |
Jul 31, 2018 | 387.65 | 394.44 | 386.23 | 391.65 | 767,990 | +5.90(+1.53%) |
Jul 30, 2018 | 394.89 | 397.56 | 385.31 | 385.75 | 717,586 | -9.40(-2.38%) |
Jul 27, 2018 | 387.57 | 400.10 | 387.57 | 395.15 | 667,014 | +7.13(+1.84%) |
Jul 26, 2018 | 386.95 | 390.60 | 383.74 | 388.02 | 546,493 | +2.28(+0.59%) |
Jul 25, 2018 | 383.52 | 386.87 | 381.89 | 385.74 | 448,225 | +3.49(+0.91%) |
Jul 24, 2018 | 382.45 | 383.37 | 378.42 | 382.25 | 837,749 | -0.06(-0.02%) |
Jul 23, 2018 | 385.91 | 388.53 | 380.48 | 382.31 | 567,169 | -4.83(-1.25%) |
Jul 20, 2018 | 390.26 | 390.26 | 385.40 | 387.14 | 406,949 | -2.65(-0.68%) |
Jul 19, 2018 | 387.79 | 392.11 | 386.72 | 389.79 | 422,682 | +2.35(+0.61%) |
Jul 18, 2018 | 389.02 | 391.33 | 377.67 | 387.44 | 393,270 | -3.48(-0.89%) |
Jul 17, 2018 | 393.29 | 394.47 | 390.17 | 390.92 | 455,332 | -1.19(-0.30%) |
Jul 16, 2018 | 395.10 | 396.49 | 389.85 | 392.10 | 416,546 | -3.25(-0.82%) |
Jul 13, 2018 | 396.86 | 398.94 | 394.85 | 395.36 | 316,020 | -2.00(-0.50%) |
Jul 12, 2018 | 396.41 | 398.24 | 394.05 | 397.35 | 380,616 | +1.96(+0.50%) |
Jul 11, 2018 | 397.08 | 399.33 | 393.31 | 395.39 | 427,494 | -2.15(-0.54%) |
Jul 10, 2018 | 394.08 | 400.67 | 392.30 | 397.54 | 527,882 | +3.00(+0.76%) |
Jul 09, 2018 | 398.47 | 398.47 | 391.75 | 394.54 | 473,986 | -2.84(-0.72%) |
Jul 06, 2018 | 398.46 | 392.43 | 397.38 | 588,475 | +4.95(+1.26%) | |
Jul 05, 2018 | 381.12 | 392.54 | 381.12 | 392.43 | 892,905 | +12.40(+3.26%) |
Jul 03, 2018 | 380.03 | 380.03 | 380.03 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 382.79 | 384.43 | 377.39 | 381.79 | 630,597 | -1.50(-0.39%) |
Jun 29, 2018 | 382.06 | 385.54 | 376.15 | 383.28 | 614,310 | +2.53(+0.67%) |
Jun 28, 2018 | 381.03 | 383.11 | 374.96 | 380.75 | 499,400 | +1.32(+0.35%) |
Jun 27, 2018 | 384.37 | 384.83 | 379.23 | 379.43 | 819,551 | -3.06(-0.80%) |
Jun 26, 2018 | 374.47 | 384.94 | 372.42 | 382.49 | 1,679,062 | +9.30(+2.49%) |
Jun 25, 2018 | 370.83 | 375.30 | 368.84 | 373.19 | 1,189,250 | -0.26(-0.07%) |
Jun 22, 2018 | 375.36 | 375.36 | 366.07 | 373.45 | 1,240,812 | -0.12(-0.03%) |
Jun 21, 2018 | 366.89 | 375.05 | 365.68 | 373.57 | 1,121,044 | +7.38(+2.02%) |
Jun 20, 2018 | 358.20 | 372.57 | 358.07 | 366.19 | 1,291,120 | +7.99(+2.23%) |
Jun 19, 2018 | 353.94 | 360.65 | 353.94 | 358.20 | 705,389 | +0.06(+0.02%) |
Jun 18, 2018 | 354.28 | 358.43 | 352.23 | 358.14 | 506,044 | +2.61(+0.73%) |
Jun 15, 2018 | 358.40 | 353.73 | 355.53 | 932,574 | +1.80(+0.51%) | |
Jun 14, 2018 | 352.34 | 354.37 | 350.40 | 353.73 | 660,150 | +3.61(+1.03%) |
Jun 13, 2018 | 361.89 | 362.87 | 348.81 | 350.12 | 628,018 | -11.27(-3.12%) |
Jun 12, 2018 | 360.43 | 363.46 | 358.23 | 361.39 | 565,555 | +0.98(+0.27%) |
Jun 11, 2018 | 359.39 | 363.52 | 358.90 | 360.40 | 585,344 | +0.78(+0.22%) |
Jun 08, 2018 | 353.07 | 360.02 | 352.33 | 359.62 | 492,916 | +5.29(+1.49%) |
Jun 07, 2018 | 352.56 | 355.44 | 350.75 | 354.33 | 437,692 | +1.70(+0.48%) |
Jun 06, 2018 | 352.75 | 354.65 | 348.38 | 352.63 | 469,319 | -0.05(-0.02%) |
Jun 05, 2018 | 357.89 | 359.31 | 352.10 | 352.68 | 581,106 | -4.79(-1.34%) |
Jun 04, 2018 | 355.32 | 358.13 | 352.98 | 357.47 | 452,829 | +1.54(+0.43%) |