Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 379.24 | 380.80 | 373.73 | 374.13 | 7,114,800 | -6.58(-1.73%) |
Sep 27, 2018 | 379.87 | 383.20 | 376.00 | 380.71 | 7,302,087 | +2.83(+0.75%) |
Sep 26, 2018 | 373.59 | 382.00 | 370.88 | 377.88 | 13,795,016 | +8.45(+2.29%) |
Sep 25, 2018 | 370.23 | 371.34 | 364.49 | 369.43 | 6,796,211 | -0.18(-0.05%) |
Sep 24, 2018 | 359.00 | 373.64 | 354.33 | 369.61 | 9,313,876 | +8.42(+2.33%) |
Sep 21, 2018 | 366.59 | 372.22 | 360.74 | 361.19 | 11,930,500 | -4.17(-1.14%) |
Sep 20, 2018 | 370.26 | 370.26 | 363.17 | 365.36 | 6,765,298 | -1.60(-0.44%) |
Sep 19, 2018 | 373.95 | 377.61 | 359.17 | 366.96 | 11,855,415 | -0.69(-0.19%) |
Sep 18, 2018 | 353.67 | 368.15 | 351.56 | 367.65 | 10,408,387 | +17.30(+4.94%) |
Sep 17, 2018 | 364.22 | 367.33 | 349.57 | 350.35 | 7,060,336 | -14.21(-3.90%) |
Sep 14, 2018 | 368.55 | 371.09 | 363.46 | 364.56 | 4,756,400 | -3.59(-0.98%) |
Sep 13, 2018 | 371.91 | 374.09 | 366.84 | 368.15 | 8,357,823 | -1.80(-0.49%) |
Sep 12, 2018 | 359.08 | 370.43 | 356.24 | 369.95 | 10,474,136 | +14.02(+3.94%) |
Sep 11, 2018 | 344.67 | 356.15 | 343.90 | 355.93 | 6,194,161 | +7.52(+2.16%) |
Sep 10, 2018 | 352.27 | 352.50 | 343.08 | 348.41 | 5,749,670 | -0.27(-0.08%) |
Sep 07, 2018 | 342.20 | 355.75 | 341.25 | 348.68 | 9,105,800 | +2.22(+0.64%) |
Sep 06, 2018 | 347.44 | 356.00 | 341.99 | 346.46 | 13,045,080 | +5.28(+1.55%) |
Sep 05, 2018 | 360.00 | 363.39 | 335.83 | 341.18 | 13,086,161 | -22.42(-6.17%) |
Sep 04, 2018 | 366.47 | 368.88 | 361.26 | 363.60 | 7,595,919 | -4.08(-1.11%) |
Aug 31, 2018 | 367.68 | 367.68 | 367.68 | 0 | -3.30(-0.89%) | |
Aug 30, 2018 | 365.00 | 376.81 | 363.54 | 370.98 | 10,979,351 | +2.94(+0.80%) |
Aug 29, 2018 | 367.20 | 369.86 | 362.91 | 368.04 | 8,114,982 | -0.45(-0.12%) |
Aug 28, 2018 | 367.23 | 369.99 | 360.38 | 368.49 | 9,215,479 | +3.91(+1.07%) |
Aug 27, 2018 | 367.15 | 374.49 | 360.00 | 364.58 | 17,416,976 | +5.76(+1.61%) |
Aug 24, 2018 | 346.00 | 359.15 | 344.54 | 358.82 | 14,729,100 | +19.65(+5.79%) |
Aug 23, 2018 | 348.11 | 350.08 | 337.65 | 339.17 | 11,323,968 | -5.27(-1.53%) |
Aug 22, 2018 | 338.49 | 346.21 | 337.41 | 344.44 | 8,924,259 | +6.42(+1.90%) |
Aug 21, 2018 | 331.00 | 341.50 | 329.70 | 338.02 | 14,771,485 | +10.29(+3.14%) |
Aug 20, 2018 | 314.64 | 331.60 | 310.93 | 327.73 | 13,572,761 | +10.95(+3.46%) |
Aug 17, 2018 | 319.01 | 324.37 | 312.96 | 316.78 | 10,407,900 | -5.66(-1.76%) |
Aug 16, 2018 | 329.90 | 331.17 | 321.21 | 322.44 | 6,685,596 | -3.96(-1.21%) |
Aug 15, 2018 | 334.03 | 335.50 | 321.00 | 326.40 | 11,780,048 | -11.09(-3.29%) |
Aug 14, 2018 | 342.09 | 342.41 | 336.25 | 337.49 | 5,803,604 | -3.82(-1.12%) |
Aug 13, 2018 | 339.89 | 347.19 | 339.07 | 341.31 | 6,891,890 | -4.56(-1.32%) |
Aug 10, 2018 | 346.91 | 349.10 | 344.42 | 345.87 | 4,337,400 | -3.49(-1.00%) |
Aug 09, 2018 | 347.96 | 352.44 | 345.82 | 349.36 | 4,818,043 | +1.75(+0.50%) |
Aug 08, 2018 | 352.21 | 352.29 | 346.61 | 347.61 | 5,399,941 | -4.22(-1.20%) |
Aug 07, 2018 | 353.23 | 357.31 | 349.01 | 351.83 | 7,965,858 | +0.91(+0.26%) |
Aug 06, 2018 | 342.87 | 351.98 | 341.74 | 350.92 | 8,194,328 | +7.83(+2.28%) |
Aug 03, 2018 | 347.75 | 347.86 | 338.48 | 343.09 | 8,848,300 | -1.41(-0.41%) |
Aug 02, 2018 | 337.23 | 345.00 | 334.71 | 344.50 | 7,125,290 | +6.12(+1.81%) |
Aug 01, 2018 | 335.87 | 344.41 | 334.02 | 338.38 | 7,787,065 | +0.93(+0.28%) |
Jul 31, 2018 | 331.51 | 342.50 | 328.00 | 337.45 | 14,073,172 | +2.49(+0.74%) |
Jul 30, 2018 | 351.93 | 352.03 | 334.02 | 334.96 | 18,250,636 | -20.25(-5.70%) |
Jul 27, 2018 | 366.85 | 367.00 | 351.65 | 355.21 | 8,949,400 | -7.88(-2.17%) |
Jul 26, 2018 | 358.19 | 365.54 | 356.62 | 363.09 | 6,988,213 | +0.22(+0.06%) |
Jul 25, 2018 | 363.15 | 355.65 | 362.87 | 8,508,367 | +5.55(+1.55%) | |
Jul 24, 2018 | 366.94 | 367.40 | 354.56 | 357.32 | 12,847,638 | -5.34(-1.47%) |
Jul 23, 2018 | 363.88 | 353.60 | 362.66 | 11,500,949 | +1.61(+0.45%) | |
Jul 20, 2018 | 361.05 | 370.50 | 360.14 | 361.05 | 15,113,740 | -3.18(-0.87%) |
Jul 19, 2018 | 371.06 | 375.75 | 363.00 | 364.23 | 16,862,268 | -10.90(-2.91%) |
Jul 18, 2018 | 381.24 | 383.13 | 372.36 | 375.13 | 21,738,624 | -4.35(-1.15%) |
Jul 17, 2018 | 346.95 | 385.00 | 344.00 | 379.48 | 58,365,252 | -21.00(-5.24%) |
Jul 16, 2018 | 398.98 | 403.36 | 391.75 | 400.48 | 22,796,720 | +4.68(+1.18%) |
Jul 13, 2018 | 395.08 | 395.80 | 15,747,266 | -17.70(-4.28%) | ||
Jul 12, 2018 | 415.15 | 416.76 | 407.80 | 413.50 | 12,737,255 | -5.15(-1.23%) |
Jul 11, 2018 | 411.34 | 419.77 | 410.60 | 418.65 | 9,693,651 | +3.02(+0.73%) |
Jul 10, 2018 | 417.24 | 419.38 | 413.08 | 415.63 | 9,324,254 | -3.34(-0.80%) |
Jul 09, 2018 | 415.95 | 419.12 | 411.10 | 418.97 | 11,114,281 | +10.72(+2.63%) |
Jul 06, 2018 | 397.45 | 408.65 | 395.52 | 408.25 | 8,629,606 | +9.86(+2.47%) |
Jul 05, 2018 | 393.80 | 399.24 | 390.86 | 398.39 | 8,441,688 | +7.87(+2.02%) |
Jul 03, 2018 | 390.52 | 390.52 | 390.52 | 0 | -7.66(-1.92%) |