Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 280.31 | 281.83 | 275.32 | 279.55 | 1,039,739 | -1.92(-0.68%) |
Jun 29, 2018 | 280.74 | 285.17 | 280.65 | 281.47 | 578,994 | +0.77(+0.27%) |
Jun 28, 2018 | 278.86 | 281.87 | 276.92 | 280.70 | 494,420 | +1.99(+0.71%) |
Jun 27, 2018 | 279.45 | 283.99 | 278.30 | 278.71 | 516,149 | -1.00(-0.36%) |
Jun 26, 2018 | 279.94 | 281.15 | 277.96 | 279.72 | 440,027 | +0.79(+0.28%) |
Jun 25, 2018 | 285.18 | 285.18 | 277.08 | 278.92 | 647,289 | -5.92(-2.08%) |
Jun 22, 2018 | 288.87 | 289.03 | 284.45 | 284.85 | 733,740 | -0.99(-0.34%) |
Jun 21, 2018 | 287.73 | 288.19 | 282.88 | 285.83 | 667,323 | -3.42(-1.18%) |
Jun 20, 2018 | 284.99 | 289.67 | 284.75 | 289.25 | 473,570 | +4.40(+1.54%) |
Jun 19, 2018 | 286.07 | 288.44 | 284.12 | 284.86 | 634,122 | -3.65(-1.27%) |
Jun 18, 2018 | 289.69 | 290.84 | 285.51 | 288.51 | 569,330 | -3.20(-1.10%) |
Jun 15, 2018 | 291.75 | 289.68 | 291.71 | 964,310 | +2.03(+0.70%) | |
Jun 14, 2018 | 288.31 | 290.71 | 285.98 | 289.68 | 938,047 | +1.54(+0.54%) |
Jun 13, 2018 | 292.00 | 293.30 | 287.40 | 288.13 | 697,822 | -2.80(-0.96%) |
Jun 12, 2018 | 289.77 | 294.19 | 289.02 | 290.93 | 711,928 | +2.37(+0.82%) |
Jun 11, 2018 | 286.63 | 289.41 | 286.26 | 288.56 | 760,478 | +1.44(+0.50%) |
Jun 08, 2018 | 285.01 | 287.46 | 283.93 | 287.12 | 475,149 | +2.04(+0.71%) |
Jun 07, 2018 | 284.03 | 286.98 | 283.32 | 285.08 | 495,863 | +1.48(+0.52%) |
Jun 06, 2018 | 279.52 | 283.61 | 638,907 | -3.50(-1.22%) | ||
Jun 05, 2018 | 284.86 | 288.16 | 282.90 | 287.10 | 507,215 | +2.32(+0.81%) |
Jun 04, 2018 | 284.75 | 286.80 | 281.74 | 284.78 | 517,904 | +2.13(+0.75%) |