Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 465.71 | 465.71 | 465.71 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.50 | 465.35 | 459.15 | 460.21 | 41,983 | -1.96(-0.42%) |
Aug 29, 2018 | 465.98 | 465.98 | 460.80 | 462.18 | 40,778 | -2.55(-0.55%) |
Aug 28, 2018 | 468.06 | 468.86 | 463.72 | 464.72 | 31,624 | -2.47(-0.53%) |
Aug 27, 2018 | 471.27 | 478.88 | 466.80 | 467.19 | 29,251 | -0.74(-0.16%) |
Aug 24, 2018 | 461.92 | 469.42 | 461.92 | 467.93 | 56,607 | +6.34(+1.37%) |
Aug 23, 2018 | 461.88 | 464.04 | 456.92 | 461.59 | 37,751 | -0.63(-0.14%) |
Aug 22, 2018 | 457.50 | 465.34 | 457.25 | 462.21 | 33,533 | +4.84(+1.06%) |
Aug 21, 2018 | 455.71 | 461.05 | 454.21 | 457.37 | 27,847 | +1.72(+0.38%) |
Aug 20, 2018 | 448.86 | 456.71 | 447.76 | 455.65 | 39,757 | +8.13(+1.82%) |
Aug 17, 2018 | 442.57 | 449.38 | 442.57 | 447.53 | 24,887 | +4.01(+0.90%) |
Aug 16, 2018 | 439.89 | 448.55 | 439.34 | 443.52 | 39,440 | +5.92(+1.35%) |
Aug 15, 2018 | 438.14 | 441.18 | 434.31 | 437.60 | 34,186 | -1.97(-0.45%) |
Aug 14, 2018 | 434.96 | 443.05 | 432.90 | 439.57 | 50,178 | +6.26(+1.45%) |
Aug 13, 2018 | 432.96 | 435.67 | 432.81 | 433.30 | 22,048 | +0.33(+0.08%) |
Aug 10, 2018 | 429.08 | 433.76 | 424.82 | 432.97 | 60,585 | +1.82(+0.42%) |
Aug 09, 2018 | 430.42 | 433.82 | 426.49 | 431.14 | 37,809 | +0.11(+0.03%) |
Aug 08, 2018 | 422.77 | 435.10 | 413.02 | 431.04 | 41,623 | +8.45(+2.00%) |
Aug 07, 2018 | 419.33 | 427.54 | 417.24 | 422.58 | 50,626 | +3.92(+0.94%) |
Aug 06, 2018 | 417.17 | 422.07 | 414.62 | 418.66 | 40,633 | +1.49(+0.36%) |
Aug 03, 2018 | 411.98 | 419.11 | 409.92 | 417.17 | 78,230 | +5.68(+1.38%) |
Aug 02, 2018 | 406.23 | 413.06 | 403.25 | 411.50 | 36,259 | +3.73(+0.92%) |
Aug 01, 2018 | 398.37 | 409.82 | 395.41 | 407.76 | 38,659 | +8.90(+2.23%) |
Jul 31, 2018 | 404.75 | 406.37 | 396.53 | 398.86 | 49,190 | -4.75(-1.18%) |
Jul 30, 2018 | 399.29 | 406.88 | 398.59 | 403.60 | 46,704 | +4.45(+1.12%) |
Jul 27, 2018 | 405.88 | 407.65 | 398.06 | 399.15 | 29,680 | -5.15(-1.27%) |
Jul 26, 2018 | 401.19 | 409.31 | 401.17 | 404.30 | 24,946 | +0.51(+0.13%) |
Jul 25, 2018 | 403.21 | 405.48 | 398.51 | 403.79 | 63,143 | +0.16(+0.04%) |
Jul 24, 2018 | 408.10 | 411.75 | 401.98 | 403.63 | 71,008 | -3.75(-0.92%) |
Jul 23, 2018 | 397.06 | 408.81 | 397.06 | 407.39 | 45,322 | +10.83(+2.73%) |
Jul 20, 2018 | 393.86 | 399.67 | 393.86 | 396.56 | 30,209 | +1.55(+0.39%) |
Jul 19, 2018 | 396.54 | 398.01 | 390.21 | 395.01 | 46,242 | -2.03(-0.51%) |
Jul 18, 2018 | 393.16 | 399.04 | 393.16 | 397.04 | 44,923 | +3.02(+0.77%) |
Jul 17, 2018 | 394.74 | 399.26 | 392.43 | 394.01 | 42,857 | -2.65(-0.67%) |
Jul 16, 2018 | 392.21 | 399.82 | 390.90 | 396.66 | 27,800 | +4.59(+1.17%) |
Jul 13, 2018 | 391.55 | 396.27 | 388.50 | 392.07 | 31,421 | -0.68(-0.17%) |
Jul 12, 2018 | 399.05 | 400.20 | 388.37 | 392.75 | 49,739 | -3.47(-0.88%) |
Jul 11, 2018 | 398.20 | 400.36 | 395.11 | 396.22 | 62,758 | -3.95(-0.99%) |
Jul 10, 2018 | 407.03 | 407.46 | 398.01 | 400.17 | 25,690 | -5.92(-1.46%) |
Jul 09, 2018 | 401.07 | 408.77 | 401.07 | 406.09 | 30,138 | +5.75(+1.43%) |
Jul 06, 2018 | 395.38 | 403.94 | 395.38 | 400.35 | 26,075 | +2.59(+0.65%) |
Jul 05, 2018 | 399.75 | 402.04 | 393.81 | 397.76 | 68,179 | +0.31(+0.08%) |
Jul 03, 2018 | 397.45 | 397.45 | 397.45 | 0 | -0.88(-0.22%) | |
Jul 02, 2018 | 391.42 | 399.02 | 391.19 | 398.33 | 67,252 | +2.92(+0.74%) |
Jun 29, 2018 | 403.34 | 393.89 | 395.41 | 44,974 | -0.97(-0.24%) | |
Jun 28, 2018 | 399.81 | 401.49 | 394.11 | 396.38 | 75,826 | -3.79(-0.95%) |
Jun 27, 2018 | 410.93 | 416.04 | 398.04 | 400.16 | 100,136 | -9.80(-2.39%) |
Jun 26, 2018 | 405.99 | 413.34 | 403.16 | 409.97 | 77,987 | +5.20(+1.28%) |
Jun 25, 2018 | 406.83 | 409.32 | 399.86 | 404.77 | 96,927 | -1.80(-0.44%) |
Jun 22, 2018 | 417.88 | 421.17 | 406.11 | 406.57 | 873,125 | -9.25(-2.22%) |
Jun 21, 2018 | 418.33 | 419.81 | 410.88 | 415.82 | 50,061 | -2.70(-0.64%) |
Jun 20, 2018 | 420.91 | 426.33 | 416.06 | 418.52 | 57,410 | -1.49(-0.35%) |
Jun 19, 2018 | 412.97 | 420.71 | 412.27 | 420.01 | 48,618 | +3.15(+0.76%) |
Jun 18, 2018 | 420.51 | 422.77 | 415.27 | 416.86 | 29,026 | -4.09(-0.97%) |
Jun 15, 2018 | 426.62 | 416.79 | 420.95 | 47,184 | -5.32(-1.25%) | |
Jun 14, 2018 | 427.15 | 427.52 | 416.69 | 426.27 | 28,989 | +0.48(+0.11%) |
Jun 13, 2018 | 423.46 | 429.60 | 421.59 | 425.79 | 44,198 | +3.76(+0.89%) |
Jun 12, 2018 | 431.00 | 431.42 | 419.13 | 422.03 | 52,218 | -6.64(-1.55%) |
Jun 11, 2018 | 433.00 | 434.30 | 423.99 | 428.67 | 40,817 | -4.33(-1.00%) |
Jun 08, 2018 | 437.01 | 437.90 | 432.02 | 433.00 | 31,361 | -4.89(-1.12%) |
Jun 07, 2018 | 438.82 | 440.56 | 435.61 | 437.89 | 35,628 | -0.28(-0.06%) |
Jun 06, 2018 | 432.38 | 440.84 | 432.38 | 438.17 | 57,525 | +7.13(+1.65%) |
Jun 05, 2018 | 433.77 | 435.45 | 428.28 | 431.04 | 32,142 | -5.05(-1.16%) |
Jun 04, 2018 | 434.96 | 437.56 | 432.62 | 436.09 | 36,961 | +1.51(+0.35%) |