Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 410.41 | 413.00 | 407.07 | 407.65 | 615,214 | -5.67(-1.37%) |
Sep 27, 2018 | 412.40 | 416.42 | 409.70 | 413.33 | 398,137 | +2.65(+0.64%) |
Sep 26, 2018 | 416.00 | 416.57 | 410.24 | 410.68 | 481,946 | -3.69(-0.89%) |
Sep 25, 2018 | 418.75 | 419.62 | 412.88 | 414.37 | 442,591 | -2.58(-0.62%) |
Sep 24, 2018 | 419.88 | 421.21 | 414.78 | 416.94 | 501,313 | -4.79(-1.14%) |
Sep 21, 2018 | 423.35 | 423.41 | 419.30 | 421.74 | 809,455 | +0.41(+0.10%) |
Sep 20, 2018 | 420.97 | 425.53 | 417.81 | 421.33 | 555,421 | +3.11(+0.74%) |
Sep 19, 2018 | 409.70 | 419.92 | 409.19 | 418.21 | 484,061 | +9.81(+2.40%) |
Sep 18, 2018 | 408.92 | 410.84 | 405.67 | 408.41 | 644,546 | +1.12(+0.28%) |
Sep 17, 2018 | 412.57 | 412.57 | 406.16 | 407.28 | 512,538 | -4.46(-1.08%) |
Sep 14, 2018 | 406.84 | 414.06 | 406.84 | 411.75 | 481,788 | +6.12(+1.51%) |
Sep 13, 2018 | 409.28 | 410.35 | 404.17 | 405.62 | 608,887 | -0.89(-0.22%) |
Sep 12, 2018 | 407.37 | 409.13 | 405.57 | 406.51 | 670,345 | -0.97(-0.24%) |
Sep 11, 2018 | 408.20 | 409.30 | 405.20 | 407.48 | 572,825 | -2.27(-0.55%) |
Sep 10, 2018 | 410.84 | 413.42 | 408.21 | 409.75 | 523,718 | +2.00(+0.49%) |
Sep 07, 2018 | 406.77 | 408.56 | 405.14 | 407.75 | 770,491 | -0.45(-0.11%) |
Sep 06, 2018 | 412.19 | 413.04 | 406.49 | 408.20 | 775,654 | -2.72(-0.66%) |
Sep 05, 2018 | 408.29 | 413.24 | 407.71 | 410.92 | 633,898 | +2.11(+0.52%) |
Sep 04, 2018 | 409.20 | 411.39 | 404.89 | 408.81 | 581,220 | -2.82(-0.68%) |
Aug 31, 2018 | 411.63 | 411.63 | 411.63 | 0 | +3.26(+0.80%) | |
Aug 30, 2018 | 415.98 | 417.17 | 406.30 | 408.37 | 651,513 | -8.55(-2.05%) |
Aug 29, 2018 | 415.77 | 417.77 | 410.50 | 416.92 | 738,561 | +1.61(+0.39%) |
Aug 28, 2018 | 415.78 | 417.08 | 414.03 | 415.31 | 602,153 | -0.22(-0.05%) |
Aug 27, 2018 | 411.52 | 418.50 | 411.52 | 415.54 | 706,399 | +5.24(+1.28%) |
Aug 24, 2018 | 406.98 | 410.43 | 404.28 | 410.30 | 675,828 | +6.06(+1.50%) |
Aug 23, 2018 | 410.03 | 410.80 | 403.91 | 404.24 | 674,036 | -6.50(-1.58%) |
Aug 22, 2018 | 407.81 | 412.22 | 406.22 | 410.74 | 702,395 | +2.66(+0.65%) |
Aug 21, 2018 | 407.71 | 410.36 | 407.00 | 408.08 | 745,004 | -0.54(-0.13%) |
Aug 20, 2018 | 409.39 | 409.88 | 407.08 | 408.62 | 541,742 | +1.21(+0.30%) |
Aug 17, 2018 | 407.53 | 408.65 | 404.50 | 407.41 | 550,136 | -0.40(-0.10%) |
Aug 16, 2018 | 406.79 | 413.06 | 405.81 | 407.81 | 793,299 | +3.26(+0.81%) |
Aug 15, 2018 | 406.40 | 408.15 | 400.42 | 404.55 | 839,168 | -5.49(-1.34%) |
Aug 14, 2018 | 409.46 | 411.23 | 407.28 | 410.04 | 475,506 | +1.56(+0.38%) |
Aug 13, 2018 | 411.70 | 413.60 | 406.96 | 408.48 | 445,431 | -3.06(-0.74%) |
Aug 10, 2018 | 411.64 | 415.55 | 408.42 | 411.53 | 752,524 | -4.43(-1.06%) |
Aug 09, 2018 | 417.90 | 418.45 | 415.45 | 415.96 | 738,529 | -2.54(-0.61%) |
Aug 08, 2018 | 417.63 | 420.49 | 416.31 | 418.49 | 622,831 | -0.35(-0.08%) |
Aug 07, 2018 | 417.44 | 425.25 | 416.35 | 418.85 | 1,164,869 | +3.44(+0.83%) |
Aug 06, 2018 | 414.49 | 417.71 | 411.65 | 415.41 | 744,069 | +0.91(+0.22%) |
Aug 03, 2018 | 409.10 | 416.66 | 408.60 | 414.50 | 959,101 | +6.09(+1.49%) |
Aug 02, 2018 | 407.52 | 408.84 | 401.39 | 408.41 | 1,905,990 | -3.56(-0.86%) |
Aug 01, 2018 | 434.07 | 438.10 | 409.49 | 411.96 | 1,997,762 | -20.03(-4.64%) |
Jul 31, 2018 | 432.55 | 434.16 | 430.22 | 431.99 | 596,919 | +2.22(+0.52%) |
Jul 30, 2018 | 432.80 | 433.44 | 428.28 | 429.77 | 572,784 | -2.36(-0.54%) |
Jul 27, 2018 | 434.49 | 435.14 | 429.66 | 432.13 | 665,121 | -1.88(-0.43%) |
Jul 26, 2018 | 440.54 | 440.54 | 433.75 | 434.01 | 474,388 | -6.34(-1.44%) |
Jul 25, 2018 | 436.44 | 440.67 | 432.32 | 440.35 | 573,504 | +3.09(+0.71%) |
Jul 24, 2018 | 439.83 | 440.79 | 435.33 | 437.26 | 801,023 | +0.33(+0.07%) |
Jul 23, 2018 | 431.43 | 439.31 | 431.43 | 436.93 | 752,645 | +4.92(+1.14%) |
Jul 20, 2018 | 431.00 | 433.77 | 430.50 | 432.01 | 945,621 | -1.81(-0.42%) |
Jul 19, 2018 | 436.31 | 438.48 | 431.37 | 433.82 | 796,238 | -5.12(-1.17%) |
Jul 18, 2018 | 433.85 | 439.61 | 433.81 | 438.94 | 567,454 | +5.13(+1.18%) |
Jul 17, 2018 | 430.74 | 434.74 | 430.70 | 433.81 | 883,273 | +0.79(+0.18%) |
Jul 16, 2018 | 429.62 | 435.16 | 427.71 | 433.02 | 1,411,541 | -2.69(-0.62%) |
Jul 13, 2018 | 440.13 | 440.36 | 433.43 | 435.71 | 915,392 | +0.36(+0.08%) |
Jul 12, 2018 | 435.18 | 435.75 | 427.94 | 435.35 | 668,667 | +3.24(+0.75%) |
Jul 11, 2018 | 432.11 | 545,193 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.85 | 439.00 | 432.15 | 433.86 | 564,393 | +0.71(+0.16%) |
Jul 09, 2018 | 425.28 | 434.07 | 424.41 | 433.14 | 870,971 | +10.66(+2.52%) |
Jul 06, 2018 | 422.30 | 427.08 | 419.32 | 422.48 | 647,448 | -0.25(-0.06%) |
Jul 05, 2018 | 428.71 | 428.71 | 419.83 | 422.73 | 598,069 | +0.59(+0.14%) |
Jul 03, 2018 | 422.14 | 422.14 | 422.14 | 0 | -7.07(-1.65%) |