Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 311.96 | 313.14 | 310.15 | 310.83 | 456,900 | -2.30(-0.73%) |
Sep 27, 2018 | 316.24 | 319.12 | 312.05 | 313.13 | 379,589 | -3.51(-1.11%) |
Sep 26, 2018 | 322.61 | 322.61 | 315.41 | 316.64 | 463,065 | -4.57(-1.42%) |
Sep 25, 2018 | 321.65 | 323.54 | 320.41 | 321.21 | 250,712 | +0.38(+0.12%) |
Sep 24, 2018 | 324.10 | 324.91 | 318.98 | 320.83 | 268,694 | -3.26(-1.01%) |
Sep 21, 2018 | 327.78 | 329.88 | 322.92 | 324.09 | 628,800 | -3.58(-1.09%) |
Sep 20, 2018 | 320.49 | 329.45 | 320.49 | 327.67 | 518,618 | +8.45(+2.65%) |
Sep 19, 2018 | 317.00 | 322.49 | 316.48 | 319.22 | 471,860 | +2.50(+0.79%) |
Sep 18, 2018 | 318.74 | 320.03 | 316.35 | 316.72 | 332,513 | -1.85(-0.58%) |
Sep 17, 2018 | 319.73 | 323.74 | 314.17 | 318.57 | 302,210 | -0.72(-0.23%) |
Sep 14, 2018 | 315.69 | 321.32 | 314.53 | 319.29 | 332,100 | +4.48(+1.42%) |
Sep 13, 2018 | 319.36 | 321.98 | 314.03 | 314.81 | 283,506 | -2.60(-0.82%) |
Sep 12, 2018 | 320.36 | 326.51 | 315.32 | 317.41 | 429,056 | -7.97(-2.45%) |
Sep 11, 2018 | 324.00 | 326.94 | 323.01 | 325.38 | 223,596 | +1.25(+0.39%) |
Sep 10, 2018 | 324.07 | 327.65 | 322.40 | 324.13 | 258,515 | +1.41(+0.44%) |
Sep 07, 2018 | 322.99 | 325.25 | 320.29 | 322.72 | 366,800 | +2.25(+0.70%) |
Sep 06, 2018 | 325.73 | 327.48 | 319.67 | 320.47 | 326,932 | -5.26(-1.61%) |
Sep 05, 2018 | 325.24 | 327.58 | 322.78 | 325.73 | 351,368 | -0.48(-0.15%) |
Sep 04, 2018 | 322.33 | 327.80 | 322.12 | 326.21 | 362,489 | +3.46(+1.07%) |
Aug 31, 2018 | 322.75 | 322.75 | 322.75 | 0 | +1.87(+0.58%) | |
Aug 30, 2018 | 322.74 | 323.50 | 320.43 | 320.88 | 242,648 | -2.58(-0.80%) |
Aug 29, 2018 | 327.30 | 327.89 | 320.35 | 323.46 | 314,807 | -3.13(-0.96%) |
Aug 28, 2018 | 332.08 | 332.90 | 323.95 | 326.59 | 585,632 | -4.65(-1.40%) |
Aug 27, 2018 | 328.16 | 332.90 | 327.12 | 331.24 | 263,727 | +4.71(+1.44%) |
Aug 24, 2018 | 327.00 | 329.18 | 325.14 | 326.53 | 434,900 | +0.78(+0.24%) |
Aug 23, 2018 | 326.97 | 329.34 | 321.85 | 325.75 | 348,605 | -0.41(-0.13%) |
Aug 22, 2018 | 326.90 | 330.00 | 325.95 | 326.16 | 193,178 | -2.57(-0.78%) |
Aug 21, 2018 | 325.19 | 330.27 | 324.50 | 328.73 | 391,762 | +4.42(+1.36%) |
Aug 20, 2018 | 320.35 | 324.91 | 318.50 | 324.31 | 402,101 | +3.55(+1.11%) |
Aug 17, 2018 | 321.16 | 322.27 | 319.39 | 320.76 | 595,000 | -0.65(-0.20%) |
Aug 16, 2018 | 318.77 | 325.94 | 316.08 | 321.41 | 327,615 | +5.49(+1.74%) |
Aug 15, 2018 | 318.00 | 319.99 | 314.46 | 315.92 | 357,704 | -4.31(-1.35%) |
Aug 14, 2018 | 317.33 | 320.68 | 314.66 | 320.23 | 245,137 | +4.94(+1.57%) |
Aug 13, 2018 | 317.24 | 321.80 | 314.80 | 315.29 | 345,610 | -1.46(-0.46%) |
Aug 10, 2018 | 315.59 | 318.69 | 313.83 | 316.75 | 297,100 | -2.25(-0.71%) |
Aug 09, 2018 | 321.15 | 322.31 | 316.76 | 319.00 | 287,427 | -2.95(-0.92%) |
Aug 08, 2018 | 321.50 | 323.47 | 320.20 | 321.95 | 251,703 | -0.12(-0.04%) |
Aug 07, 2018 | 324.77 | 328.17 | 319.76 | 322.07 | 331,053 | -2.70(-0.83%) |
Aug 06, 2018 | 322.71 | 328.76 | 318.38 | 324.77 | 460,489 | +3.11(+0.97%) |
Aug 03, 2018 | 321.94 | 324.86 | 319.74 | 321.66 | 544,700 | +0.85(+0.26%) |
Aug 02, 2018 | 310.59 | 321.37 | 309.32 | 320.81 | 370,009 | +7.27(+2.32%) |
Aug 01, 2018 | 308.24 | 315.88 | 308.24 | 313.54 | 494,846 | +5.66(+1.84%) |
Jul 31, 2018 | 302.97 | 308.99 | 301.50 | 307.88 | 754,404 | +6.28(+2.08%) |
Jul 30, 2018 | 317.69 | 321.07 | 301.03 | 301.60 | 930,267 | -15.72(-4.95%) |
Jul 27, 2018 | 320.03 | 333.74 | 314.70 | 317.32 | 1,088,600 | +6.09(+1.96%) |
Jul 26, 2018 | 311.77 | 316.18 | 310.79 | 311.23 | 627,065 | +0.47(+0.15%) |
Jul 25, 2018 | 311.72 | 313.99 | 308.66 | 310.76 | 418,429 | -1.16(-0.37%) |
Jul 24, 2018 | 317.64 | 310.42 | 311.92 | 379,319 | -3.56(-1.13%) | |
Jul 23, 2018 | 308.85 | 316.27 | 308.14 | 315.48 | 345,816 | +6.76(+2.19%) |
Jul 20, 2018 | 310.77 | 305.18 | 308.72 | 291,893 | +1.70(+0.55%) | |
Jul 19, 2018 | 307.47 | 308.29 | 302.77 | 307.02 | 306,583 | -1.72(-0.56%) |
Jul 18, 2018 | 309.46 | 312.13 | 307.58 | 308.74 | 469,068 | +0.55(+0.18%) |
Jul 17, 2018 | 302.06 | 310.10 | 301.40 | 308.19 | 521,409 | +5.80(+1.92%) |
Jul 16, 2018 | 296.61 | 304.19 | 296.61 | 302.39 | 411,474 | +7.09(+2.40%) |
Jul 13, 2018 | 299.76 | 300.49 | 294.03 | 295.30 | 433,704 | -5.19(-1.73%) |
Jul 12, 2018 | 300.92 | 296.76 | 300.49 | 386,221 | -0.43(-0.14%) | |
Jul 11, 2018 | 300.93 | 305.45 | 295.06 | 300.92 | 308,035 | -1.00(-0.33%) |
Jul 10, 2018 | 304.25 | 307.46 | 299.45 | 301.92 | 399,198 | -2.33(-0.77%) |
Jul 09, 2018 | 296.65 | 305.40 | 296.65 | 304.25 | 444,003 | +8.83(+2.99%) |
Jul 06, 2018 | 289.80 | 296.98 | 288.20 | 295.42 | 408,157 | +3.97(+1.36%) |
Jul 05, 2018 | 291.94 | 292.63 | 288.50 | 291.45 | 451,022 | +2.43(+0.84%) |
Jul 03, 2018 | 289.02 | 289.02 | 289.02 | 0 | -3.22(-1.10%) |