Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 387.48 | 393.85 | 386.54 | 389.94 | 723,139 | +2.47(+0.64%) |
Sep 27, 2018 | 381.92 | 389.27 | 380.97 | 387.48 | 575,505 | +6.32(+1.66%) |
Sep 26, 2018 | 386.28 | 386.28 | 380.06 | 381.15 | 642,990 | -5.07(-1.31%) |
Sep 25, 2018 | 397.19 | 397.19 | 383.56 | 386.23 | 475,892 | -2.89(-0.74%) |
Sep 24, 2018 | 394.94 | 394.94 | 386.63 | 389.12 | 503,083 | -8.75(-2.20%) |
Sep 21, 2018 | 402.18 | 403.37 | 397.76 | 397.86 | 730,688 | -3.00(-0.75%) |
Sep 20, 2018 | 398.78 | 402.56 | 397.67 | 400.86 | 430,846 | +2.47(+0.62%) |
Sep 19, 2018 | 400.34 | 402.88 | 397.57 | 398.39 | 314,548 | -2.65(-0.66%) |
Sep 18, 2018 | 403.29 | 405.28 | 400.53 | 401.04 | 387,859 | -1.88(-0.47%) |
Sep 17, 2018 | 403.75 | 405.14 | 400.32 | 402.93 | 565,869 | -0.76(-0.19%) |
Sep 14, 2018 | 399.36 | 403.85 | 396.75 | 403.68 | 525,202 | +3.87(+0.97%) |
Sep 13, 2018 | 398.19 | 401.75 | 395.81 | 399.81 | 583,794 | +3.97(+1.00%) |
Sep 12, 2018 | 393.29 | 396.32 | 389.14 | 395.84 | 458,364 | +4.30(+1.10%) |
Sep 11, 2018 | 390.50 | 392.03 | 387.79 | 391.54 | 411,297 | +0.58(+0.15%) |
Sep 10, 2018 | 388.58 | 394.09 | 387.34 | 390.96 | 595,120 | +2.64(+0.68%) |
Sep 07, 2018 | 388.06 | 390.72 | 386.89 | 388.32 | 353,909 | -0.50(-0.13%) |
Sep 06, 2018 | 387.30 | 389.69 | 383.85 | 388.83 | 480,577 | +1.30(+0.33%) |
Sep 05, 2018 | 385.09 | 388.35 | 379.69 | 387.53 | 737,083 | +1.64(+0.42%) |
Sep 04, 2018 | 391.24 | 392.67 | 383.64 | 385.89 | 539,550 | -6.97(-1.77%) |
Aug 31, 2018 | 392.86 | 392.86 | 392.86 | 0 | +4.90(+1.26%) | |
Aug 30, 2018 | 393.12 | 394.38 | 385.57 | 387.96 | 376,911 | -4.88(-1.24%) |
Aug 29, 2018 | 392.34 | 396.25 | 391.29 | 392.85 | 359,788 | +0.39(+0.10%) |
Aug 28, 2018 | 389.45 | 392.66 | 387.48 | 392.46 | 360,151 | +2.82(+0.72%) |
Aug 27, 2018 | 388.13 | 390.39 | 387.07 | 389.64 | 434,733 | +2.28(+0.59%) |
Aug 24, 2018 | 386.09 | 389.57 | 384.10 | 387.36 | 556,952 | +0.77(+0.20%) |
Aug 23, 2018 | 388.61 | 389.69 | 385.95 | 386.59 | 361,758 | -0.69(-0.18%) |
Aug 22, 2018 | 389.73 | 391.76 | 385.75 | 387.29 | 377,105 | -2.40(-0.62%) |
Aug 21, 2018 | 392.46 | 392.75 | 389.48 | 389.69 | 518,993 | -3.10(-0.79%) |
Aug 20, 2018 | 394.92 | 394.92 | 390.08 | 392.79 | 568,372 | -0.39(-0.10%) |
Aug 17, 2018 | 395.64 | 398.24 | 392.17 | 393.19 | 542,902 | -4.33(-1.09%) |
Aug 16, 2018 | 392.32 | 398.52 | 390.99 | 397.51 | 915,823 | +6.44(+1.65%) |
Aug 15, 2018 | 388.23 | 392.67 | 387.64 | 391.07 | 584,841 | +2.14(+0.55%) |
Aug 14, 2018 | 393.32 | 395.44 | 388.45 | 388.93 | 712,711 | -6.09(-1.54%) |
Aug 13, 2018 | 392.51 | 396.12 | 391.66 | 395.01 | 476,264 | +3.20(+0.82%) |
Aug 10, 2018 | 396.71 | 397.72 | 391.61 | 391.81 | 758,278 | -6.94(-1.74%) |
Aug 09, 2018 | 390.26 | 407.90 | 390.19 | 398.76 | 1,075,080 | -2.25(-0.56%) |
Aug 08, 2018 | 402.12 | 403.09 | 400.10 | 401.01 | 707,140 | -0.36(-0.09%) |
Aug 07, 2018 | 406.07 | 406.07 | 399.65 | 401.37 | 549,449 | -4.45(-1.10%) |
Aug 06, 2018 | 407.24 | 410.41 | 401.33 | 405.82 | 602,351 | -2.29(-0.56%) |
Aug 03, 2018 | 401.10 | 409.34 | 397.33 | 408.12 | 717,434 | +6.76(+1.68%) |
Aug 02, 2018 | 398.11 | 403.54 | 393.98 | 401.36 | 531,726 | +2.47(+0.62%) |
Aug 01, 2018 | 391.60 | 399.99 | 381.74 | 398.88 | 588,956 | +5.24(+1.33%) |
Jul 31, 2018 | 389.62 | 396.44 | 388.19 | 393.64 | 764,113 | +5.93(+1.53%) |
Jul 30, 2018 | 396.90 | 399.57 | 387.26 | 387.71 | 713,963 | -9.44(-2.38%) |
Jul 27, 2018 | 389.54 | 402.13 | 389.54 | 397.16 | 663,646 | +7.17(+1.84%) |
Jul 26, 2018 | 388.91 | 392.58 | 385.69 | 389.99 | 543,734 | +2.29(+0.59%) |
Jul 25, 2018 | 385.47 | 388.83 | 383.83 | 387.69 | 445,962 | +3.50(+0.91%) |
Jul 24, 2018 | 384.39 | 385.32 | 380.35 | 384.19 | 833,520 | -0.06(-0.02%) |
Jul 23, 2018 | 387.87 | 390.50 | 382.41 | 384.25 | 564,306 | -4.86(-1.25%) |
Jul 20, 2018 | 392.25 | 392.25 | 387.35 | 389.11 | 404,894 | -2.66(-0.68%) |
Jul 19, 2018 | 389.75 | 394.10 | 388.68 | 391.77 | 420,548 | +2.37(+0.61%) |
Jul 18, 2018 | 391.00 | 393.31 | 379.58 | 389.40 | 391,284 | -3.50(-0.89%) |
Jul 17, 2018 | 395.28 | 396.47 | 392.15 | 392.90 | 453,034 | -1.19(-0.30%) |
Jul 16, 2018 | 397.10 | 398.50 | 391.83 | 394.09 | 414,443 | -3.27(-0.82%) |
Jul 13, 2018 | 398.88 | 400.96 | 396.85 | 397.36 | 314,424 | -2.01(-0.50%) |
Jul 12, 2018 | 398.42 | 400.26 | 396.04 | 399.37 | 378,694 | +1.97(+0.50%) |
Jul 11, 2018 | 399.10 | 401.36 | 395.31 | 397.40 | 425,336 | -2.16(-0.54%) |
Jul 10, 2018 | 396.08 | 402.70 | 394.29 | 399.56 | 525,217 | +3.02(+0.76%) |
Jul 09, 2018 | 400.49 | 400.49 | 393.73 | 396.54 | 471,593 | -2.86(-0.72%) |
Jul 06, 2018 | 400.48 | 394.42 | 399.40 | 585,504 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.05 | 394.53 | 383.05 | 394.42 | 888,397 | +12.46(+3.26%) |
Jul 03, 2018 | 381.96 | 381.96 | 381.96 | 0 | -1.76(-0.46%) |