Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 389.56 | 395.98 | 388.62 | 392.05 | 719,265 | +2.48(+0.64%) |
Sep 27, 2018 | 383.98 | 391.37 | 383.02 | 389.56 | 572,422 | +6.36(+1.66%) |
Sep 26, 2018 | 388.36 | 388.36 | 382.11 | 383.21 | 639,545 | -5.10(-1.31%) |
Sep 25, 2018 | 399.33 | 399.33 | 385.62 | 388.31 | 473,342 | -2.91(-0.74%) |
Sep 24, 2018 | 397.07 | 397.07 | 388.72 | 391.21 | 500,388 | -8.79(-2.20%) |
Sep 21, 2018 | 404.34 | 405.54 | 399.91 | 400.01 | 726,774 | -3.02(-0.75%) |
Sep 20, 2018 | 400.93 | 404.73 | 399.81 | 403.02 | 428,538 | +2.48(+0.62%) |
Sep 19, 2018 | 402.50 | 405.05 | 399.71 | 400.54 | 312,864 | -2.66(-0.66%) |
Sep 18, 2018 | 405.46 | 407.46 | 402.69 | 403.20 | 385,782 | -1.89(-0.47%) |
Sep 17, 2018 | 405.92 | 407.32 | 402.48 | 405.10 | 562,838 | -0.76(-0.19%) |
Sep 14, 2018 | 401.51 | 406.03 | 398.89 | 405.86 | 522,389 | +3.89(+0.97%) |
Sep 13, 2018 | 400.33 | 403.92 | 397.94 | 401.96 | 580,667 | +3.99(+1.00%) |
Sep 12, 2018 | 395.40 | 398.46 | 391.24 | 397.97 | 455,908 | +4.32(+1.10%) |
Sep 11, 2018 | 392.61 | 394.14 | 389.88 | 393.65 | 409,094 | +0.58(+0.15%) |
Sep 10, 2018 | 390.68 | 396.21 | 389.43 | 393.07 | 591,932 | +2.65(+0.68%) |
Sep 07, 2018 | 390.15 | 392.82 | 388.98 | 390.42 | 352,013 | -0.51(-0.13%) |
Sep 06, 2018 | 389.38 | 391.79 | 385.91 | 390.92 | 478,003 | +1.30(+0.33%) |
Sep 05, 2018 | 387.16 | 390.44 | 381.73 | 389.62 | 733,135 | +1.65(+0.42%) |
Sep 04, 2018 | 393.35 | 394.79 | 385.71 | 387.97 | 536,660 | -7.01(-1.77%) |
Aug 31, 2018 | 394.98 | 394.98 | 394.98 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.23 | 396.50 | 387.64 | 390.05 | 374,892 | -4.91(-1.24%) |
Aug 29, 2018 | 394.45 | 398.38 | 393.39 | 394.96 | 357,861 | +0.39(+0.10%) |
Aug 28, 2018 | 391.55 | 394.77 | 389.56 | 394.57 | 358,222 | +2.83(+0.72%) |
Aug 27, 2018 | 390.23 | 392.49 | 389.16 | 391.74 | 432,405 | +2.29(+0.59%) |
Aug 24, 2018 | 388.17 | 391.67 | 386.17 | 389.45 | 553,969 | +0.77(+0.20%) |
Aug 23, 2018 | 390.70 | 391.79 | 388.03 | 388.68 | 359,820 | -0.70(-0.18%) |
Aug 22, 2018 | 391.83 | 393.87 | 387.82 | 389.37 | 375,085 | -2.42(-0.62%) |
Aug 21, 2018 | 394.57 | 394.86 | 391.57 | 391.79 | 516,213 | -3.12(-0.79%) |
Aug 20, 2018 | 397.04 | 397.04 | 392.18 | 394.91 | 565,328 | -0.40(-0.10%) |
Aug 17, 2018 | 397.77 | 400.38 | 394.29 | 395.30 | 539,994 | -4.35(-1.09%) |
Aug 16, 2018 | 394.43 | 400.66 | 393.10 | 399.65 | 910,918 | +6.48(+1.65%) |
Aug 15, 2018 | 390.32 | 394.78 | 389.72 | 393.18 | 581,708 | +2.15(+0.55%) |
Aug 14, 2018 | 395.44 | 397.57 | 390.55 | 391.02 | 708,893 | -6.12(-1.54%) |
Aug 13, 2018 | 394.63 | 398.26 | 393.77 | 397.14 | 473,713 | +3.22(+0.82%) |
Aug 10, 2018 | 398.84 | 399.86 | 393.72 | 393.93 | 754,216 | -6.98(-1.74%) |
Aug 09, 2018 | 392.37 | 410.10 | 392.29 | 400.91 | 1,069,321 | -2.26(-0.56%) |
Aug 08, 2018 | 404.29 | 405.26 | 402.25 | 403.17 | 703,352 | -0.36(-0.09%) |
Aug 07, 2018 | 408.26 | 408.26 | 401.80 | 403.53 | 546,506 | -4.48(-1.10%) |
Aug 06, 2018 | 409.43 | 412.62 | 403.49 | 408.01 | 599,125 | -2.31(-0.56%) |
Aug 03, 2018 | 403.26 | 411.55 | 399.48 | 410.31 | 713,591 | +6.79(+1.68%) |
Aug 02, 2018 | 400.25 | 405.71 | 396.11 | 403.52 | 528,878 | +2.49(+0.62%) |
Aug 01, 2018 | 393.71 | 402.14 | 383.80 | 401.03 | 585,801 | +5.27(+1.33%) |
Jul 31, 2018 | 391.72 | 398.57 | 390.28 | 395.76 | 760,020 | +5.96(+1.53%) |
Jul 30, 2018 | 399.03 | 401.73 | 389.35 | 389.80 | 710,138 | -9.50(-2.38%) |
Jul 27, 2018 | 391.64 | 404.30 | 391.64 | 399.29 | 660,092 | +7.21(+1.84%) |
Jul 26, 2018 | 391.01 | 394.70 | 387.76 | 392.09 | 540,821 | +2.31(+0.59%) |
Jul 25, 2018 | 387.55 | 390.93 | 385.90 | 389.78 | 443,573 | +3.52(+0.91%) |
Jul 24, 2018 | 386.46 | 387.39 | 382.39 | 386.26 | 829,055 | -0.06(-0.02%) |
Jul 23, 2018 | 389.96 | 392.60 | 384.46 | 386.32 | 561,283 | -4.88(-1.25%) |
Jul 20, 2018 | 394.36 | 394.36 | 389.44 | 391.20 | 402,726 | -2.68(-0.68%) |
Jul 19, 2018 | 391.85 | 396.22 | 390.77 | 393.88 | 418,295 | +2.38(+0.61%) |
Jul 18, 2018 | 393.11 | 395.43 | 381.63 | 391.50 | 389,189 | -3.51(-0.89%) |
Jul 17, 2018 | 397.41 | 398.61 | 394.26 | 395.01 | 450,607 | -1.20(-0.30%) |
Jul 16, 2018 | 399.24 | 400.65 | 393.94 | 396.21 | 412,223 | -3.29(-0.82%) |
Jul 13, 2018 | 401.02 | 403.12 | 398.99 | 399.50 | 312,740 | -2.02(-0.50%) |
Jul 12, 2018 | 400.56 | 402.41 | 398.18 | 401.52 | 376,666 | +1.98(+0.50%) |
Jul 11, 2018 | 401.25 | 403.52 | 397.44 | 399.54 | 423,058 | -2.17(-0.54%) |
Jul 10, 2018 | 398.21 | 404.87 | 396.41 | 401.71 | 522,403 | +3.04(+0.76%) |
Jul 09, 2018 | 402.65 | 402.65 | 395.85 | 398.67 | 469,067 | -2.87(-0.72%) |
Jul 06, 2018 | 402.64 | 396.55 | 401.55 | 582,368 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.11 | 396.65 | 385.11 | 396.55 | 883,638 | +12.53(+3.26%) |
Jul 03, 2018 | 384.01 | 384.01 | 384.01 | 0 | -1.77(-0.46%) |