Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 389.60 | 396.01 | 388.65 | 392.08 | 719,204 | +2.48(+0.64%) |
Sep 27, 2018 | 384.01 | 391.40 | 383.06 | 389.60 | 572,373 | +6.36(+1.66%) |
Sep 26, 2018 | 388.39 | 388.39 | 382.14 | 383.24 | 639,491 | -5.10(-1.31%) |
Sep 25, 2018 | 399.36 | 399.36 | 385.66 | 388.34 | 473,302 | -2.91(-0.74%) |
Sep 24, 2018 | 397.11 | 397.11 | 388.75 | 391.25 | 500,346 | -8.80(-2.20%) |
Sep 21, 2018 | 404.38 | 405.58 | 399.94 | 400.04 | 726,712 | -3.02(-0.75%) |
Sep 20, 2018 | 400.96 | 404.77 | 399.84 | 403.06 | 428,501 | +2.48(+0.62%) |
Sep 19, 2018 | 402.53 | 405.08 | 399.74 | 400.57 | 312,837 | -2.66(-0.66%) |
Sep 18, 2018 | 405.49 | 407.49 | 402.72 | 403.24 | 385,749 | -1.89(-0.47%) |
Sep 17, 2018 | 405.95 | 407.36 | 402.51 | 405.13 | 562,790 | -0.76(-0.19%) |
Sep 14, 2018 | 401.54 | 406.06 | 398.93 | 405.89 | 522,345 | +3.90(+0.97%) |
Sep 13, 2018 | 400.37 | 403.95 | 397.98 | 402.00 | 580,617 | +3.99(+1.00%) |
Sep 12, 2018 | 395.44 | 398.49 | 391.27 | 398.00 | 455,869 | +4.32(+1.10%) |
Sep 11, 2018 | 392.64 | 394.17 | 389.91 | 393.68 | 409,059 | +0.58(+0.15%) |
Sep 10, 2018 | 390.71 | 396.24 | 389.46 | 393.10 | 591,881 | +2.65(+0.68%) |
Sep 07, 2018 | 390.19 | 392.86 | 389.01 | 390.45 | 351,983 | -0.51(-0.13%) |
Sep 06, 2018 | 389.42 | 391.82 | 385.95 | 390.95 | 477,962 | +1.30(+0.33%) |
Sep 05, 2018 | 387.20 | 390.48 | 381.76 | 389.65 | 733,072 | +1.65(+0.42%) |
Sep 04, 2018 | 393.38 | 394.82 | 385.74 | 388.00 | 536,614 | -7.01(-1.77%) |
Aug 31, 2018 | 395.01 | 395.01 | 395.01 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.27 | 396.54 | 387.68 | 390.09 | 374,860 | -4.91(-1.24%) |
Aug 29, 2018 | 394.49 | 398.42 | 393.43 | 395.00 | 357,831 | +0.39(+0.10%) |
Aug 28, 2018 | 391.58 | 394.81 | 389.60 | 394.61 | 358,192 | +2.83(+0.72%) |
Aug 27, 2018 | 390.26 | 392.52 | 389.19 | 391.77 | 432,368 | +2.29(+0.59%) |
Aug 24, 2018 | 388.20 | 391.70 | 386.20 | 389.48 | 553,922 | +0.77(+0.20%) |
Aug 23, 2018 | 390.74 | 391.82 | 388.07 | 388.71 | 359,789 | -0.70(-0.18%) |
Aug 22, 2018 | 391.86 | 393.90 | 387.86 | 389.41 | 375,053 | -2.42(-0.62%) |
Aug 21, 2018 | 394.61 | 394.89 | 391.61 | 391.82 | 516,169 | -3.12(-0.79%) |
Aug 20, 2018 | 397.08 | 397.08 | 392.21 | 394.94 | 565,279 | -0.40(-0.10%) |
Aug 17, 2018 | 397.81 | 400.42 | 394.32 | 395.34 | 539,948 | -4.35(-1.09%) |
Aug 16, 2018 | 394.46 | 400.70 | 393.13 | 399.69 | 910,840 | +6.48(+1.65%) |
Aug 15, 2018 | 390.35 | 394.81 | 389.76 | 393.21 | 581,659 | +2.15(+0.55%) |
Aug 14, 2018 | 395.47 | 397.61 | 390.58 | 391.06 | 708,833 | -6.12(-1.54%) |
Aug 13, 2018 | 394.66 | 398.29 | 393.80 | 397.18 | 473,672 | +3.22(+0.82%) |
Aug 10, 2018 | 398.88 | 399.89 | 393.75 | 393.96 | 754,152 | -6.98(-1.74%) |
Aug 09, 2018 | 392.40 | 410.14 | 392.33 | 400.94 | 1,069,230 | -2.26(-0.56%) |
Aug 08, 2018 | 404.32 | 405.29 | 402.28 | 403.20 | 703,292 | -0.36(-0.09%) |
Aug 07, 2018 | 408.29 | 408.29 | 401.83 | 403.56 | 546,460 | -4.48(-1.10%) |
Aug 06, 2018 | 409.46 | 412.65 | 403.53 | 408.04 | 599,074 | -2.31(-0.56%) |
Aug 03, 2018 | 403.29 | 411.58 | 399.51 | 410.35 | 713,531 | +6.79(+1.68%) |
Aug 02, 2018 | 400.28 | 405.74 | 396.14 | 403.55 | 528,833 | +2.49(+0.62%) |
Aug 01, 2018 | 393.74 | 402.18 | 383.83 | 401.07 | 585,751 | +5.27(+1.33%) |
Jul 31, 2018 | 391.75 | 398.61 | 390.31 | 395.80 | 759,955 | +5.97(+1.53%) |
Jul 30, 2018 | 399.07 | 401.76 | 389.38 | 389.83 | 710,078 | -9.50(-2.38%) |
Jul 27, 2018 | 391.67 | 404.33 | 391.67 | 399.33 | 660,035 | +7.21(+1.84%) |
Jul 26, 2018 | 391.04 | 394.73 | 387.80 | 392.12 | 540,775 | +2.31(+0.59%) |
Jul 25, 2018 | 387.58 | 390.96 | 385.93 | 389.81 | 443,535 | +3.52(+0.91%) |
Jul 24, 2018 | 386.50 | 387.43 | 382.43 | 386.29 | 828,984 | -0.06(-0.02%) |
Jul 23, 2018 | 389.99 | 392.63 | 384.50 | 386.35 | 561,235 | -4.88(-1.25%) |
Jul 20, 2018 | 394.39 | 394.39 | 389.47 | 391.24 | 402,691 | -2.68(-0.68%) |
Jul 19, 2018 | 391.89 | 396.25 | 390.81 | 393.91 | 418,259 | +2.38(+0.61%) |
Jul 18, 2018 | 393.14 | 395.46 | 381.66 | 391.54 | 389,155 | -3.51(-0.89%) |
Jul 17, 2018 | 397.44 | 398.64 | 394.29 | 395.05 | 450,568 | -1.20(-0.30%) |
Jul 16, 2018 | 399.27 | 400.68 | 393.98 | 396.25 | 412,188 | -3.29(-0.82%) |
Jul 13, 2018 | 401.06 | 403.16 | 399.02 | 399.54 | 312,713 | -2.02(-0.50%) |
Jul 12, 2018 | 400.60 | 402.45 | 398.21 | 401.55 | 376,634 | +1.98(+0.50%) |
Jul 11, 2018 | 401.28 | 403.55 | 397.47 | 399.57 | 423,022 | -2.17(-0.54%) |
Jul 10, 2018 | 398.25 | 404.91 | 396.44 | 401.74 | 522,359 | +3.04(+0.76%) |
Jul 09, 2018 | 402.68 | 402.68 | 395.89 | 398.71 | 469,027 | -2.87(-0.72%) |
Jul 06, 2018 | 402.67 | 396.58 | 401.58 | 582,318 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.15 | 396.69 | 385.15 | 396.58 | 883,563 | +12.53(+3.26%) |
Jul 03, 2018 | 384.05 | 384.05 | 384.05 | 0 | -1.77(-0.46%) |