Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 584.46 | 584.46 | 584.46 | 0 | +4.64(+0.80%) | |
Aug 30, 2018 | 581.80 | 582.65 | 577.47 | 579.82 | 168,380 | -1.18(-0.20%) |
Aug 29, 2018 | 578.27 | 581.52 | 575.68 | 581.00 | 182,172 | +5.39(+0.94%) |
Aug 28, 2018 | 575.28 | 576.21 | 571.13 | 575.61 | 139,321 | +2.56(+0.45%) |
Aug 27, 2018 | 570.00 | 573.52 | 567.71 | 573.05 | 109,018 | +5.05(+0.89%) |
Aug 24, 2018 | 564.32 | 569.52 | 562.76 | 568.00 | 110,200 | +4.93(+0.88%) |
Aug 23, 2018 | 567.04 | 567.09 | 561.73 | 563.07 | 118,909 | -3.17(-0.56%) |
Aug 22, 2018 | 563.96 | 567.48 | 561.30 | 566.24 | 89,634 | +2.18(+0.39%) |
Aug 21, 2018 | 566.54 | 568.28 | 563.21 | 564.06 | 117,283 | -0.79(-0.14%) |
Aug 20, 2018 | 564.06 | 568.22 | 560.68 | 564.85 | 110,998 | +0.11(+0.02%) |
Aug 17, 2018 | 568.25 | 570.17 | 562.12 | 564.74 | 92,600 | -3.02(-0.53%) |
Aug 16, 2018 | 563.16 | 570.94 | 561.80 | 567.76 | 123,942 | +8.32(+1.49%) |
Aug 15, 2018 | 559.38 | 560.75 | 552.87 | 559.44 | 146,004 | -2.67(-0.47%) |
Aug 14, 2018 | 567.38 | 570.00 | 561.51 | 562.11 | 92,305 | -5.03(-0.89%) |
Aug 13, 2018 | 574.28 | 578.60 | 565.84 | 567.14 | 92,088 | -5.06(-0.88%) |
Aug 10, 2018 | 572.28 | 576.20 | 570.62 | 572.20 | 75,200 | -3.40(-0.59%) |
Aug 09, 2018 | 584.57 | 585.71 | 574.50 | 575.60 | 93,830 | -7.50(-1.29%) |
Aug 08, 2018 | 583.23 | 585.56 | 576.28 | 583.10 | 154,224 | -0.88(-0.15%) |
Aug 07, 2018 | 589.00 | 589.51 | 583.79 | 583.98 | 100,095 | -3.04(-0.52%) |
Aug 06, 2018 | 585.04 | 591.08 | 582.81 | 587.02 | 121,800 | +0.35(+0.06%) |
Aug 03, 2018 | 590.26 | 593.00 | 582.38 | 586.67 | 111,000 | -2.15(-0.37%) |
Aug 02, 2018 | 586.08 | 590.17 | 582.02 | 588.82 | 129,984 | +1.30(+0.22%) |
Aug 01, 2018 | 589.97 | 594.09 | 585.15 | 587.52 | 146,044 | -4.99(-0.84%) |
Jul 31, 2018 | 585.43 | 595.96 | 585.43 | 592.51 | 225,550 | +10.70(+1.84%) |
Jul 30, 2018 | 589.20 | 591.06 | 580.55 | 581.81 | 216,464 | -8.13(-1.38%) |
Jul 27, 2018 | 611.94 | 611.94 | 586.40 | 589.94 | 319,300 | -28.00(-4.53%) |
Jul 26, 2018 | 612.59 | 620.35 | 609.28 | 617.94 | 193,771 | +5.33(+0.87%) |
Jul 25, 2018 | 603.38 | 613.68 | 600.58 | 612.61 | 186,346 | +9.85(+1.63%) |
Jul 24, 2018 | 594.75 | 608.35 | 594.64 | 602.76 | 165,807 | +8.15(+1.37%) |
Jul 23, 2018 | 602.11 | 602.60 | 593.18 | 594.61 | 188,582 | -7.95(-1.32%) |
Jul 20, 2018 | 595.01 | 603.19 | 594.54 | 602.56 | 164,620 | +4.45(+0.74%) |
Jul 19, 2018 | 587.00 | 599.64 | 583.91 | 598.11 | 164,134 | +12.50(+2.13%) |
Jul 18, 2018 | 585.45 | 586.48 | 580.38 | 585.61 | 128,961 | +0.81(+0.14%) |
Jul 17, 2018 | 573.80 | 585.86 | 573.80 | 584.80 | 153,154 | +9.44(+1.64%) |
Jul 16, 2018 | 581.94 | 582.99 | 574.72 | 575.36 | 162,415 | -7.77(-1.33%) |
Jul 13, 2018 | 583.91 | 585.72 | 581.28 | 583.13 | 186,444 | -3.90(-0.66%) |
Jul 12, 2018 | 588.39 | 592.11 | 585.43 | 587.03 | 155,963 | +5.10(+0.88%) |
Jul 11, 2018 | 588.69 | 589.98 | 579.87 | 581.93 | 158,609 | -11.44(-1.93%) |
Jul 10, 2018 | 592.45 | 596.13 | 591.79 | 593.37 | 151,985 | -1.39(-0.23%) |
Jul 09, 2018 | 585.02 | 595.81 | 584.96 | 594.76 | 141,712 | +10.99(+1.88%) |
Jul 06, 2018 | 583.75 | 586.40 | 580.75 | 583.77 | 139,532 | -0.20(-0.03%) |
Jul 05, 2018 | 582.84 | 587.90 | 577.73 | 583.97 | 168,020 | +3.39(+0.58%) |
Jul 03, 2018 | 580.58 | 580.58 | 580.58 | 0 | +9.78(+1.71%) | |
Jul 02, 2018 | 574.38 | 576.46 | 566.05 | 570.80 | 191,208 | -7.83(-1.35%) |
Jun 29, 2018 | 575.07 | 584.65 | 573.64 | 578.63 | 255,866 | +5.95(+1.04%) |
Jun 28, 2018 | 564.88 | 573.87 | 560.43 | 572.68 | 158,024 | +8.38(+1.49%) |
Jun 27, 2018 | 573.31 | 575.77 | 564.06 | 564.30 | 170,738 | -9.50(-1.66%) |
Jun 26, 2018 | 571.52 | 575.53 | 566.11 | 573.80 | 208,224 | +3.33(+0.58%) |
Jun 25, 2018 | 575.52 | 580.00 | 563.82 | 570.47 | 310,580 | -11.84(-2.03%) |
Jun 22, 2018 | 578.99 | 584.84 | 574.26 | 582.31 | 186,198 | +5.98(+1.04%) |
Jun 21, 2018 | 580.26 | 581.33 | 574.74 | 576.33 | 258,894 | -3.32(-0.57%) |
Jun 20, 2018 | 583.63 | 584.56 | 572.65 | 579.65 | 170,263 | -1.41(-0.24%) |
Jun 19, 2018 | 579.45 | 581.77 | 575.55 | 581.06 | 324,682 | -4.25(-0.73%) |
Jun 18, 2018 | 585.85 | 586.38 | 578.64 | 585.31 | 178,973 | -3.69(-0.63%) |
Jun 15, 2018 | 592.70 | 583.25 | 589.00 | 292,335 | -3.70(-0.62%) | |
Jun 14, 2018 | 594.94 | 594.94 | 590.76 | 592.70 | 191,138 | -0.30(-0.05%) |
Jun 13, 2018 | 594.80 | 596.26 | 591.61 | 593.00 | 220,983 | -2.14(-0.36%) |
Jun 12, 2018 | 595.37 | 596.28 | 590.09 | 595.14 | 196,474 | +2.86(+0.48%) |
Jun 11, 2018 | 594.80 | 595.97 | 589.65 | 592.28 | 229,909 | -2.58(-0.43%) |
Jun 08, 2018 | 590.78 | 595.31 | 588.97 | 594.86 | 290,208 | +4.24(+0.72%) |
Jun 07, 2018 | 585.00 | 590.85 | 584.99 | 590.62 | 366,687 | +5.75(+0.98%) |
Jun 06, 2018 | 585.28 | 584.87 | 235,608 | +10.68(+1.86%) | ||
Jun 05, 2018 | 572.42 | 582.65 | 569.58 | 574.19 | 253,393 | +2.03(+0.35%) |
Jun 04, 2018 | 567.40 | 574.71 | 564.82 | 572.16 | 288,358 | +3.16(+0.56%) |