Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 461.80 | 462.31 | 453.67 | 454.52 | 932,900 | -10.88(-2.34%) |
Sep 27, 2018 | 469.04 | 473.98 | 464.35 | 465.40 | 440,695 | -2.51(-0.54%) |
Sep 26, 2018 | 467.30 | 471.50 | 462.97 | 467.91 | 547,930 | +2.29(+0.49%) |
Sep 25, 2018 | 468.09 | 468.90 | 463.59 | 465.62 | 354,334 | -0.27(-0.06%) |
Sep 24, 2018 | 465.11 | 467.35 | 458.08 | 465.89 | 620,251 | -1.48(-0.32%) |
Sep 21, 2018 | 480.48 | 480.88 | 465.22 | 467.37 | 994,700 | -12.73(-2.65%) |
Sep 20, 2018 | 492.30 | 496.89 | 477.30 | 480.10 | 654,024 | -10.50(-2.14%) |
Sep 19, 2018 | 491.11 | 492.97 | 488.84 | 490.60 | 386,327 | -0.89(-0.18%) |
Sep 18, 2018 | 487.63 | 493.81 | 487.63 | 491.49 | 438,788 | +3.17(+0.65%) |
Sep 17, 2018 | 491.62 | 491.62 | 481.99 | 488.32 | 633,413 | -3.24(-0.66%) |
Sep 14, 2018 | 497.24 | 497.24 | 488.51 | 491.56 | 506,300 | -4.38(-0.88%) |
Sep 13, 2018 | 494.80 | 497.87 | 491.88 | 495.94 | 438,653 | +1.17(+0.24%) |
Sep 12, 2018 | 488.13 | 495.85 | 484.53 | 494.77 | 513,521 | +6.54(+1.34%) |
Sep 11, 2018 | 489.12 | 493.56 | 487.34 | 488.23 | 406,352 | -0.89(-0.18%) |
Sep 10, 2018 | 482.78 | 490.47 | 477.83 | 489.12 | 781,276 | +7.09(+1.47%) |
Sep 07, 2018 | 474.76 | 483.29 | 468.17 | 482.03 | 780,200 | +0.98(+0.20%) |
Sep 06, 2018 | 479.52 | 482.43 | 476.26 | 481.05 | 796,881 | +3.17(+0.66%) |
Sep 05, 2018 | 479.10 | 481.52 | 473.29 | 477.88 | 710,529 | +0.39(+0.08%) |
Sep 04, 2018 | 472.35 | 479.45 | 471.25 | 477.49 | 593,312 | +2.31(+0.49%) |
Aug 31, 2018 | 475.18 | 475.18 | 475.18 | 0 | -8.81(-1.82%) | |
Aug 30, 2018 | 486.38 | 490.42 | 482.18 | 483.99 | 561,136 | -3.66(-0.75%) |
Aug 29, 2018 | 497.60 | 497.60 | 485.58 | 487.65 | 771,191 | -6.44(-1.30%) |
Aug 28, 2018 | 496.49 | 503.00 | 493.42 | 494.09 | 515,712 | -1.51(-0.30%) |
Aug 27, 2018 | 511.75 | 513.01 | 493.45 | 495.60 | 1,373,590 | -25.11(-4.82%) |
Aug 24, 2018 | 520.54 | 522.79 | 519.31 | 520.71 | 451,300 | +2.67(+0.52%) |
Aug 23, 2018 | 514.38 | 522.69 | 511.12 | 518.04 | 705,636 | -5.54(-1.06%) |
Aug 22, 2018 | 519.10 | 527.00 | 518.02 | 523.58 | 459,674 | +4.68(+0.90%) |
Aug 21, 2018 | 515.75 | 522.23 | 512.12 | 518.90 | 450,626 | +3.15(+0.61%) |
Aug 20, 2018 | 510.34 | 516.76 | 504.19 | 515.75 | 598,506 | +5.31(+1.04%) |
Aug 17, 2018 | 505.04 | 513.52 | 500.50 | 510.44 | 725,100 | +7.74(+1.54%) |
Aug 16, 2018 | 526.51 | 530.68 | 499.44 | 502.70 | 2,210,739 | -23.19(-4.41%) |
Aug 15, 2018 | 504.79 | 526.41 | 504.74 | 525.89 | 1,917,722 | +32.57(+6.60%) |
Aug 14, 2018 | 486.82 | 495.04 | 485.01 | 493.32 | 876,693 | +8.66(+1.79%) |
Aug 13, 2018 | 486.38 | 489.96 | 481.25 | 484.66 | 383,822 | -0.81(-0.17%) |
Aug 10, 2018 | 484.94 | 490.85 | 482.44 | 485.47 | 598,500 | -2.21(-0.45%) |
Aug 09, 2018 | 488.43 | 493.00 | 486.72 | 487.68 | 592,138 | +0.11(+0.02%) |
Aug 08, 2018 | 478.78 | 488.24 | 477.94 | 487.57 | 806,187 | +9.55(+2.00%) |
Aug 07, 2018 | 476.50 | 482.00 | 471.02 | 478.02 | 548,484 | +2.77(+0.58%) |
Aug 06, 2018 | 464.78 | 480.23 | 461.81 | 475.25 | 1,129,556 | +11.98(+2.59%) |
Aug 03, 2018 | 460.25 | 468.44 | 459.00 | 463.27 | 1,083,200 | +2.89(+0.63%) |
Aug 02, 2018 | 440.08 | 461.10 | 439.43 | 460.38 | 1,239,640 | +17.75(+4.01%) |
Aug 01, 2018 | 435.00 | 444.99 | 429.01 | 442.63 | 1,131,281 | +8.97(+2.07%) |
Jul 31, 2018 | 448.00 | 452.75 | 425.88 | 433.66 | 4,540,744 | -31.81(-6.83%) |
Jul 30, 2018 | 470.15 | 472.99 | 464.55 | 465.47 | 740,992 | -6.83(-1.45%) |
Jul 27, 2018 | 473.84 | 483.29 | 465.56 | 472.30 | 2,182,900 | +25.54(+5.72%) |
Jul 26, 2018 | 449.26 | 451.54 | 446.00 | 446.76 | 874,414 | -4.87(-1.08%) |
Jul 25, 2018 | 446.01 | 457.20 | 446.01 | 451.63 | 442,035 | +2.15(+0.48%) |
Jul 24, 2018 | 456.95 | 456.95 | 447.21 | 449.48 | 577,458 | -7.11(-1.56%) |
Jul 23, 2018 | 451.13 | 457.06 | 448.79 | 456.59 | 444,206 | +5.40(+1.20%) |
Jul 20, 2018 | 453.28 | 454.57 | 449.01 | 451.19 | 430,215 | -3.64(-0.80%) |
Jul 19, 2018 | 453.00 | 458.31 | 452.00 | 454.83 | 291,779 | +1.25(+0.28%) |
Jul 18, 2018 | 453.77 | 454.74 | 448.20 | 453.58 | 308,472 | +1.04(+0.23%) |
Jul 17, 2018 | 451.29 | 459.78 | 448.53 | 452.54 | 531,711 | +0.48(+0.11%) |
Jul 16, 2018 | 455.16 | 458.22 | 448.95 | 452.06 | 531,871 | -5.15(-1.13%) |
Jul 13, 2018 | 458.60 | 461.00 | 456.67 | 457.21 | 349,407 | -1.84(-0.40%) |
Jul 12, 2018 | 459.89 | 464.39 | 458.40 | 459.05 | 405,246 | +1.87(+0.41%) |
Jul 11, 2018 | 452.74 | 459.79 | 452.25 | 457.18 | 580,721 | +2.97(+0.65%) |
Jul 10, 2018 | 455.72 | 461.14 | 452.56 | 454.21 | 670,684 | -9.68(-2.09%) |
Jul 09, 2018 | 454.38 | 464.57 | 452.76 | 463.89 | 729,882 | +12.85(+2.85%) |
Jul 06, 2018 | 449.85 | 451.82 | 445.62 | 451.04 | 573,485 | +3.02(+0.67%) |
Jul 05, 2018 | 450.00 | 450.00 | 444.63 | 448.02 | 472,546 | -0.93(-0.21%) |
Jul 03, 2018 | 448.95 | 448.95 | 448.95 | 0 | +6.13(+1.38%) |