Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 385.49 | 391.83 | 384.56 | 387.94 | 726,870 | +2.45(+0.64%) |
Sep 27, 2018 | 379.96 | 387.27 | 379.02 | 385.49 | 578,474 | +6.29(+1.66%) |
Sep 26, 2018 | 384.30 | 384.30 | 378.11 | 379.20 | 646,307 | -5.05(-1.31%) |
Sep 25, 2018 | 395.15 | 395.15 | 381.59 | 384.24 | 478,347 | -2.88(-0.74%) |
Sep 24, 2018 | 392.92 | 392.92 | 384.65 | 387.12 | 505,679 | -8.70(-2.20%) |
Sep 21, 2018 | 400.11 | 401.30 | 395.72 | 395.82 | 734,458 | -2.98(-0.75%) |
Sep 20, 2018 | 396.74 | 400.50 | 395.62 | 398.81 | 433,069 | +2.46(+0.62%) |
Sep 19, 2018 | 398.29 | 400.81 | 395.52 | 396.35 | 316,171 | -2.63(-0.66%) |
Sep 18, 2018 | 401.22 | 403.20 | 398.47 | 398.98 | 389,861 | -1.87(-0.47%) |
Sep 17, 2018 | 401.67 | 403.06 | 398.27 | 400.86 | 568,789 | -0.75(-0.19%) |
Sep 14, 2018 | 397.31 | 401.78 | 394.72 | 401.61 | 527,912 | +3.85(+0.97%) |
Sep 13, 2018 | 396.14 | 399.69 | 393.78 | 397.76 | 586,806 | +3.95(+1.00%) |
Sep 12, 2018 | 391.27 | 394.29 | 387.15 | 393.80 | 460,729 | +4.27(+1.10%) |
Sep 11, 2018 | 388.50 | 390.01 | 385.80 | 389.53 | 413,420 | +0.57(+0.15%) |
Sep 10, 2018 | 386.59 | 392.06 | 385.35 | 388.96 | 598,190 | +2.63(+0.68%) |
Sep 07, 2018 | 386.07 | 388.71 | 384.90 | 386.33 | 355,735 | -0.50(-0.13%) |
Sep 06, 2018 | 385.31 | 387.69 | 381.88 | 386.83 | 483,057 | +1.29(+0.33%) |
Sep 05, 2018 | 383.11 | 386.36 | 377.74 | 385.54 | 740,886 | +1.63(+0.43%) |
Sep 04, 2018 | 389.23 | 390.66 | 381.67 | 383.91 | 542,334 | -6.94(-1.77%) |
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%) |