Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 355.00 | 357.00 | 352.43 | 353.31 | 1,542,900 | -2.29(-0.64%) |
Sep 27, 2018 | 351.39 | 357.50 | 350.42 | 355.60 | 1,219,539 | +6.23(+1.78%) |
Sep 26, 2018 | 342.20 | 353.21 | 341.73 | 349.37 | 1,595,622 | +7.72(+2.26%) |
Sep 25, 2018 | 347.04 | 347.49 | 341.46 | 341.65 | 1,232,321 | -5.37(-1.55%) |
Sep 24, 2018 | 342.99 | 347.76 | 341.86 | 347.02 | 1,016,339 | +1.61(+0.47%) |
Sep 21, 2018 | 343.10 | 345.41 | 338.52 | 345.41 | 3,874,400 | +4.17(+1.22%) |
Sep 20, 2018 | 339.97 | 342.64 | 337.80 | 341.24 | 1,084,974 | +2.33(+0.69%) |
Sep 19, 2018 | 337.85 | 339.98 | 334.87 | 338.91 | 844,809 | +2.02(+0.60%) |
Sep 18, 2018 | 333.46 | 338.48 | 332.48 | 336.89 | 1,243,594 | +2.49(+0.74%) |
Sep 17, 2018 | 338.56 | 338.56 | 333.50 | 334.40 | 944,135 | -4.28(-1.26%) |
Sep 14, 2018 | 341.32 | 342.06 | 337.37 | 338.68 | 881,900 | -1.90(-0.56%) |
Sep 13, 2018 | 341.05 | 342.41 | 337.83 | 340.58 | 858,879 | +0.55(+0.16%) |
Sep 12, 2018 | 337.96 | 340.43 | 333.03 | 340.03 | 869,382 | +2.33(+0.69%) |
Sep 11, 2018 | 340.66 | 341.48 | 337.09 | 337.70 | 906,700 | -2.55(-0.75%) |
Sep 10, 2018 | 342.69 | 342.85 | 337.53 | 340.25 | 1,105,454 | +0.60(+0.18%) |
Sep 07, 2018 | 340.00 | 341.69 | 336.27 | 339.65 | 997,600 | -1.69(-0.50%) |
Sep 06, 2018 | 345.44 | 346.99 | 339.61 | 341.34 | 833,849 | -5.26(-1.52%) |
Sep 05, 2018 | 344.37 | 349.43 | 342.75 | 346.60 | 1,038,955 | -0.12(-0.03%) |
Sep 04, 2018 | 353.85 | 355.00 | 341.61 | 346.72 | 1,296,826 | -6.77(-1.92%) |
Aug 31, 2018 | 353.49 | 353.49 | 353.49 | 0 | +0.75(+0.21%) | |
Aug 30, 2018 | 350.15 | 355.94 | 348.37 | 352.74 | 875,886 | +2.75(+0.79%) |
Aug 29, 2018 | 347.16 | 352.02 | 346.16 | 349.99 | 1,291,268 | +4.46(+1.29%) |
Aug 28, 2018 | 344.42 | 348.00 | 341.87 | 345.53 | 1,126,194 | +2.83(+0.83%) |
Aug 27, 2018 | 343.30 | 343.32 | 340.42 | 342.70 | 704,648 | +0.37(+0.11%) |
Aug 24, 2018 | 343.03 | 343.03 | 339.77 | 342.33 | 619,900 | +0.44(+0.13%) |
Aug 23, 2018 | 344.97 | 344.97 | 339.24 | 341.89 | 749,995 | -3.09(-0.90%) |
Aug 22, 2018 | 342.65 | 346.46 | 342.00 | 344.98 | 597,498 | +1.70(+0.50%) |
Aug 21, 2018 | 345.70 | 346.39 | 343.00 | 343.28 | 625,216 | -0.83(-0.24%) |
Aug 20, 2018 | 347.56 | 347.56 | 341.79 | 344.11 | 817,658 | -1.11(-0.32%) |
Aug 17, 2018 | 341.00 | 346.83 | 339.13 | 345.22 | 917,300 | +2.29(+0.67%) |
Aug 16, 2018 | 342.08 | 345.33 | 340.46 | 342.93 | 882,496 | +2.21(+0.65%) |
Aug 15, 2018 | 341.00 | 343.92 | 337.31 | 340.72 | 953,234 | -2.91(-0.85%) |
Aug 14, 2018 | 342.26 | 347.76 | 341.59 | 343.63 | 883,369 | +2.84(+0.83%) |
Aug 13, 2018 | 343.79 | 344.37 | 339.22 | 340.79 | 1,077,694 | -2.21(-0.64%) |
Aug 10, 2018 | 344.93 | 347.40 | 340.33 | 343.00 | 1,359,100 | -3.90(-1.12%) |
Aug 09, 2018 | 350.88 | 352.25 | 345.78 | 346.90 | 1,322,317 | -3.19(-0.91%) |
Aug 08, 2018 | 348.05 | 352.33 | 347.97 | 350.09 | 969,162 | -0.01(-0.00%) |
Aug 07, 2018 | 345.64 | 352.46 | 344.00 | 350.10 | 1,614,928 | +8.93(+2.62%) |
Aug 06, 2018 | 343.04 | 344.22 | 340.33 | 341.17 | 1,034,185 | -3.04(-0.88%) |
Aug 03, 2018 | 350.10 | 350.57 | 342.27 | 344.21 | 1,164,400 | -3.72(-1.07%) |
Aug 02, 2018 | 342.22 | 350.00 | 340.81 | 347.93 | 1,414,551 | +3.87(+1.12%) |
Aug 01, 2018 | 335.84 | 344.74 | 334.38 | 344.06 | 1,688,446 | +9.69(+2.90%) |
Jul 31, 2018 | 332.17 | 338.74 | 330.89 | 334.37 | 2,052,594 | +2.91(+0.88%) |
Jul 30, 2018 | 340.52 | 341.37 | 330.96 | 331.46 | 2,408,421 | -8.94(-2.63%) |
Jul 27, 2018 | 346.20 | 346.47 | 339.11 | 340.40 | 2,426,100 | -4.34(-1.26%) |
Jul 26, 2018 | 340.50 | 353.41 | 337.00 | 344.74 | 4,923,460 | -39.09(-10.18%) |
Jul 25, 2018 | 374.10 | 388.67 | 372.94 | 383.83 | 4,718,219 | +10.99(+2.95%) |
Jul 24, 2018 | 380.00 | 380.00 | 366.01 | 372.84 | 4,191,536 | +14.71(+4.11%) |
Jul 23, 2018 | 358.71 | 362.22 | 355.88 | 358.13 | 1,884,058 | -0.58(-0.16%) |
Jul 20, 2018 | 360.50 | 356.53 | 358.71 | 1,684,530 | +0.60(+0.17%) | |
Jul 19, 2018 | 356.20 | 360.27 | 356.04 | 358.11 | 1,649,642 | -0.40(-0.11%) |
Jul 18, 2018 | 353.81 | 358.75 | 350.28 | 358.51 | 1,399,402 | +3.53(+0.99%) |
Jul 17, 2018 | 352.20 | 356.02 | 351.52 | 354.98 | 1,486,429 | +1.95(+0.55%) |
Jul 16, 2018 | 348.80 | 353.20 | 346.10 | 353.03 | 1,460,137 | +4.55(+1.31%) |
Jul 13, 2018 | 351.67 | 348.48 | 1,169,694 | +0.82(+0.24%) | ||
Jul 12, 2018 | 347.03 | 348.07 | 343.55 | 347.66 | 1,304,643 | +3.56(+1.03%) |
Jul 11, 2018 | 346.20 | 340.00 | 344.10 | 1,786,415 | -0.72(-0.21%) | |
Jul 10, 2018 | 347.54 | 347.90 | 339.15 | 344.82 | 3,422,965 | -9.18(-2.59%) |
Jul 09, 2018 | 357.93 | 360.35 | 347.51 | 354.00 | 3,872,153 | -3.48(-0.97%) |
Jul 06, 2018 | 347.05 | 367.89 | 340.55 | 357.48 | 12,857,032 | +58.67(+19.63%) |
Jul 05, 2018 | 295.77 | 299.73 | 294.78 | 298.81 | 732,167 | +5.30(+1.81%) |
Jul 03, 2018 | 293.51 | 293.51 | 293.51 | 0 | -2.26(-0.76%) |