Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 390.85 | 390.85 | 390.85 | 0 | +4.88(+1.26%) | |
Aug 30, 2018 | 391.10 | 392.35 | 383.59 | 385.97 | 378,856 | -4.86(-1.24%) |
Aug 29, 2018 | 390.33 | 394.22 | 389.28 | 390.83 | 361,645 | +0.38(+0.10%) |
Aug 28, 2018 | 387.45 | 390.64 | 385.49 | 390.44 | 362,010 | +2.81(+0.72%) |
Aug 27, 2018 | 386.14 | 388.38 | 385.08 | 387.64 | 436,977 | +2.27(+0.59%) |
Aug 24, 2018 | 384.11 | 387.57 | 382.13 | 385.37 | 559,826 | +0.76(+0.20%) |
Aug 23, 2018 | 386.62 | 387.69 | 383.97 | 384.61 | 363,625 | -0.69(-0.18%) |
Aug 22, 2018 | 387.73 | 389.75 | 383.77 | 385.30 | 379,051 | -2.39(-0.62%) |
Aug 21, 2018 | 390.44 | 390.73 | 387.48 | 387.69 | 521,671 | -3.08(-0.79%) |
Aug 20, 2018 | 392.89 | 392.89 | 388.07 | 390.77 | 571,305 | -0.39(-0.10%) |
Aug 17, 2018 | 393.61 | 396.19 | 390.16 | 391.17 | 545,704 | -4.31(-1.09%) |
Aug 16, 2018 | 390.30 | 396.47 | 388.98 | 395.47 | 920,549 | +6.41(+1.65%) |
Aug 15, 2018 | 386.24 | 390.65 | 385.65 | 389.06 | 587,859 | +2.13(+0.55%) |
Aug 14, 2018 | 391.30 | 393.41 | 386.46 | 386.93 | 716,388 | -6.05(-1.54%) |
Aug 13, 2018 | 390.50 | 394.09 | 389.65 | 392.99 | 478,722 | +3.18(+0.82%) |
Aug 10, 2018 | 394.67 | 395.67 | 389.60 | 389.80 | 762,190 | -6.91(-1.74%) |
Aug 09, 2018 | 388.26 | 405.81 | 388.19 | 396.71 | 1,080,627 | -2.24(-0.56%) |
Aug 08, 2018 | 400.06 | 401.02 | 398.04 | 398.95 | 710,789 | -0.36(-0.09%) |
Aug 07, 2018 | 403.99 | 403.99 | 397.60 | 399.31 | 552,285 | -4.43(-1.10%) |
Aug 06, 2018 | 405.15 | 408.30 | 399.27 | 403.74 | 605,460 | -2.28(-0.56%) |
Aug 03, 2018 | 399.04 | 407.24 | 395.30 | 406.02 | 721,136 | +6.72(+1.68%) |
Aug 02, 2018 | 396.06 | 401.46 | 391.96 | 399.30 | 534,470 | +2.46(+0.62%) |
Aug 01, 2018 | 389.59 | 397.93 | 379.78 | 396.84 | 591,995 | +5.21(+1.33%) |
Jul 31, 2018 | 387.62 | 394.40 | 386.19 | 391.62 | 768,056 | +5.90(+1.53%) |
Jul 30, 2018 | 394.86 | 397.52 | 385.27 | 385.72 | 717,647 | -9.40(-2.38%) |
Jul 27, 2018 | 387.54 | 400.06 | 387.54 | 395.12 | 667,071 | +7.13(+1.84%) |
Jul 26, 2018 | 386.92 | 390.57 | 383.70 | 387.99 | 546,539 | +2.28(+0.59%) |
Jul 25, 2018 | 383.49 | 386.83 | 381.86 | 385.70 | 448,263 | +3.49(+0.91%) |
Jul 24, 2018 | 382.42 | 383.34 | 378.39 | 382.22 | 837,821 | -0.06(-0.02%) |
Jul 23, 2018 | 385.88 | 388.49 | 380.44 | 382.28 | 567,218 | -4.83(-1.25%) |
Jul 20, 2018 | 390.23 | 390.23 | 385.36 | 387.11 | 406,984 | -2.65(-0.68%) |
Jul 19, 2018 | 387.75 | 392.07 | 386.68 | 389.76 | 422,718 | +2.35(+0.61%) |
Jul 18, 2018 | 388.99 | 391.29 | 377.63 | 387.40 | 393,303 | -3.48(-0.89%) |
Jul 17, 2018 | 393.25 | 394.44 | 390.13 | 390.88 | 455,371 | -1.19(-0.30%) |
Jul 16, 2018 | 395.06 | 396.45 | 389.82 | 392.07 | 416,582 | -3.25(-0.82%) |
Jul 13, 2018 | 396.83 | 398.91 | 394.81 | 395.32 | 316,047 | -2.00(-0.50%) |
Jul 12, 2018 | 396.37 | 398.20 | 394.01 | 397.32 | 380,649 | +1.96(+0.50%) |
Jul 11, 2018 | 397.05 | 399.30 | 393.28 | 395.36 | 427,531 | -2.15(-0.54%) |
Jul 10, 2018 | 394.05 | 400.63 | 392.26 | 397.51 | 527,927 | +3.00(+0.76%) |
Jul 09, 2018 | 398.43 | 398.43 | 391.71 | 394.50 | 474,026 | -2.84(-0.72%) |
Jul 06, 2018 | 398.42 | 392.40 | 397.35 | 588,525 | +4.95(+1.26%) | |
Jul 05, 2018 | 381.08 | 392.50 | 381.08 | 392.40 | 892,981 | +12.40(+3.26%) |
Jul 03, 2018 | 380.00 | 380.00 | 380.00 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 382.76 | 384.40 | 377.36 | 381.75 | 630,651 | -1.50(-0.39%) |
Jun 29, 2018 | 382.03 | 385.51 | 376.12 | 383.25 | 614,362 | +2.53(+0.67%) |
Jun 28, 2018 | 381.00 | 383.08 | 374.92 | 380.72 | 499,443 | +1.32(+0.35%) |
Jun 27, 2018 | 384.34 | 384.80 | 379.19 | 379.40 | 819,621 | -3.06(-0.80%) |
Jun 26, 2018 | 374.43 | 384.91 | 372.39 | 382.46 | 1,679,205 | +9.30(+2.49%) |
Jun 25, 2018 | 370.80 | 375.26 | 368.81 | 373.16 | 1,189,352 | -0.26(-0.07%) |
Jun 22, 2018 | 375.32 | 375.32 | 366.04 | 373.42 | 1,240,918 | -0.12(-0.03%) |
Jun 21, 2018 | 366.86 | 375.02 | 365.64 | 373.54 | 1,121,139 | +7.38(+2.02%) |
Jun 20, 2018 | 358.17 | 372.54 | 358.04 | 366.16 | 1,291,231 | +7.99(+2.23%) |
Jun 19, 2018 | 353.91 | 360.62 | 353.91 | 358.17 | 705,450 | +0.06(+0.02%) |
Jun 18, 2018 | 354.25 | 358.40 | 352.20 | 358.11 | 506,088 | +2.61(+0.73%) |
Jun 15, 2018 | 358.37 | 353.70 | 355.50 | 932,653 | +1.80(+0.51%) | |
Jun 14, 2018 | 352.31 | 354.34 | 350.37 | 353.70 | 660,206 | +3.61(+1.03%) |
Jun 13, 2018 | 361.86 | 362.83 | 348.78 | 350.09 | 628,072 | -11.27(-3.12%) |
Jun 12, 2018 | 360.40 | 363.43 | 358.20 | 361.36 | 565,604 | +0.98(+0.27%) |
Jun 11, 2018 | 359.36 | 363.49 | 358.87 | 360.38 | 585,394 | +0.79(+0.22%) |
Jun 08, 2018 | 353.04 | 359.99 | 352.30 | 359.59 | 492,958 | +5.29(+1.49%) |
Jun 07, 2018 | 352.53 | 355.41 | 350.72 | 354.30 | 437,729 | +1.70(+0.48%) |
Jun 06, 2018 | 352.72 | 354.62 | 348.35 | 352.60 | 469,359 | -0.05(-0.02%) |
Jun 05, 2018 | 357.86 | 359.28 | 352.07 | 352.65 | 581,156 | -4.79(-1.34%) |
Jun 04, 2018 | 355.29 | 358.10 | 352.95 | 357.44 | 452,868 | +1.54(+0.43%) |