Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 367.46 | 372.61 | 364.49 | 367.06 | 804,800 | +0.08(+0.02%) |
Sep 27, 2018 | 363.00 | 368.00 | 362.53 | 366.98 | 598,662 | +5.53(+1.53%) |
Sep 26, 2018 | 361.54 | 365.86 | 360.48 | 361.45 | 744,385 | +2.44(+0.68%) |
Sep 25, 2018 | 358.75 | 362.00 | 357.02 | 359.01 | 727,911 | +0.76(+0.21%) |
Sep 24, 2018 | 356.32 | 359.33 | 353.51 | 358.25 | 483,309 | +0.09(+0.03%) |
Sep 21, 2018 | 358.10 | 360.63 | 356.50 | 358.16 | 1,171,300 | +1.84(+0.52%) |
Sep 20, 2018 | 352.40 | 356.51 | 350.98 | 356.32 | 577,047 | +5.95(+1.70%) |
Sep 19, 2018 | 350.09 | 351.87 | 346.24 | 350.37 | 423,347 | -0.51(-0.15%) |
Sep 18, 2018 | 348.17 | 354.77 | 348.00 | 350.88 | 516,740 | +3.66(+1.05%) |
Sep 17, 2018 | 353.05 | 353.56 | 346.17 | 347.22 | 559,886 | -5.90(-1.67%) |
Sep 14, 2018 | 357.60 | 357.77 | 350.79 | 353.12 | 557,000 | -2.79(-0.78%) |
Sep 13, 2018 | 350.95 | 356.10 | 350.95 | 355.91 | 611,498 | +6.09(+1.74%) |
Sep 12, 2018 | 351.66 | 352.38 | 347.10 | 349.82 | 550,691 | -2.50(-0.71%) |
Sep 11, 2018 | 348.77 | 353.47 | 345.09 | 352.32 | 475,003 | +2.95(+0.84%) |
Sep 10, 2018 | 346.80 | 349.64 | 342.99 | 349.37 | 535,725 | +4.33(+1.25%) |
Sep 07, 2018 | 345.14 | 350.00 | 343.12 | 345.04 | 703,200 | -3.25(-0.93%) |
Sep 06, 2018 | 349.11 | 351.43 | 347.01 | 348.29 | 785,957 | +1.94(+0.56%) |
Sep 05, 2018 | 352.90 | 352.95 | 344.63 | 346.35 | 1,143,922 | -6.66(-1.89%) |
Sep 04, 2018 | 354.18 | 354.70 | 349.89 | 353.01 | 874,759 | -1.82(-0.51%) |
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%) |