Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 312.67 | 314.30 | 311.16 | 311.81 | 674,378 | -0.29(-0.09%) |
Sep 27, 2018 | 310.80 | 314.40 | 310.80 | 312.10 | 331,394 | +2.33(+0.75%) |
Sep 26, 2018 | 309.63 | 311.99 | 308.60 | 309.77 | 493,260 | +0.85(+0.28%) |
Sep 25, 2018 | 306.05 | 309.96 | 305.62 | 308.92 | 162,880 | +2.63(+0.86%) |
Sep 24, 2018 | 309.19 | 309.33 | 305.01 | 306.29 | 180,368 | -2.23(-0.72%) |
Sep 21, 2018 | 309.67 | 310.27 | 307.84 | 308.51 | 503,993 | -0.18(-0.06%) |
Sep 20, 2018 | 310.82 | 310.82 | 306.05 | 308.70 | 266,718 | -0.50(-0.16%) |
Sep 19, 2018 | 313.10 | 313.63 | 308.45 | 309.20 | 226,540 | -3.04(-0.97%) |
Sep 18, 2018 | 308.47 | 312.94 | 308.18 | 312.24 | 370,397 | +4.04(+1.31%) |
Sep 17, 2018 | 309.89 | 311.06 | 306.03 | 308.20 | 615,893 | -1.67(-0.54%) |
Sep 14, 2018 | 300.56 | 310.92 | 300.48 | 309.87 | 751,273 | +9.74(+3.25%) |
Sep 13, 2018 | 298.82 | 301.15 | 298.76 | 300.13 | 279,562 | +2.38(+0.80%) |
Sep 12, 2018 | 298.43 | 300.71 | 296.62 | 297.75 | 233,063 | -1.21(-0.40%) |
Sep 11, 2018 | 296.61 | 299.17 | 296.61 | 298.96 | 424,830 | +1.16(+0.39%) |
Sep 10, 2018 | 295.22 | 298.91 | 295.22 | 297.79 | 279,395 | +3.38(+1.15%) |
Sep 07, 2018 | 295.88 | 297.57 | 293.22 | 294.42 | 398,561 | -1.85(-0.62%) |
Sep 06, 2018 | 295.25 | 298.14 | 295.25 | 296.27 | 272,245 | +1.71(+0.58%) |
Sep 05, 2018 | 294.19 | 295.00 | 291.39 | 294.56 | 370,071 | +0.16(+0.05%) |
Sep 04, 2018 | 292.56 | 294.73 | 290.59 | 294.40 | 621,754 | +1.27(+0.43%) |
Aug 31, 2018 | 293.13 | 293.13 | 293.13 | 0 | +0.45(+0.15%) | |
Aug 30, 2018 | 299.41 | 299.95 | 291.96 | 292.68 | 435,917 | -6.76(-2.26%) |
Aug 29, 2018 | 301.47 | 301.94 | 299.29 | 299.44 | 254,944 | -1.26(-0.42%) |
Aug 28, 2018 | 301.40 | 302.12 | 298.35 | 300.69 | 399,371 | -0.10(-0.03%) |
Aug 27, 2018 | 298.83 | 301.78 | 297.74 | 300.79 | 540,176 | +3.51(+1.18%) |
Aug 24, 2018 | 298.02 | 298.26 | 296.10 | 297.28 | 204,653 | +0.18(+0.06%) |
Aug 23, 2018 | 298.63 | 300.28 | 296.81 | 297.11 | 225,144 | -1.89(-0.63%) |
Aug 22, 2018 | 301.03 | 302.94 | 298.81 | 299.00 | 290,735 | -2.43(-0.81%) |
Aug 21, 2018 | 298.50 | 302.88 | 298.50 | 301.43 | 389,024 | +2.83(+0.95%) |
Aug 20, 2018 | 296.96 | 301.11 | 296.62 | 298.60 | 363,509 | +2.46(+0.83%) |
Aug 17, 2018 | 296.86 | 297.55 | 295.21 | 296.14 | 184,236 | -0.48(-0.16%) |
Aug 16, 2018 | 296.79 | 299.22 | 295.16 | 296.61 | 241,864 | +2.29(+0.78%) |
Aug 15, 2018 | 297.79 | 297.80 | 290.79 | 294.33 | 432,757 | -4.28(-1.43%) |
Aug 14, 2018 | 299.14 | 300.05 | 295.97 | 298.61 | 349,183 | +0.43(+0.14%) |
Aug 13, 2018 | 299.37 | 302.47 | 296.67 | 298.18 | 299,592 | -0.83(-0.28%) |
Aug 10, 2018 | 300.05 | 301.12 | 298.21 | 299.01 | 344,950 | -1.98(-0.66%) |
Aug 09, 2018 | 299.23 | 303.97 | 298.85 | 300.99 | 641,609 | +1.57(+0.53%) |
Aug 08, 2018 | 299.18 | 301.50 | 297.70 | 299.41 | 412,201 | +0.67(+0.22%) |
Aug 07, 2018 | 296.61 | 301.37 | 291.75 | 298.74 | 1,219,034 | -10.30(-3.33%) |
Aug 06, 2018 | 309.71 | 312.77 | 308.00 | 309.04 | 717,216 | -0.69(-0.22%) |
Aug 03, 2018 | 308.51 | 310.75 | 306.80 | 309.73 | 463,874 | +1.80(+0.58%) |
Aug 02, 2018 | 307.53 | 309.71 | 306.01 | 307.93 | 531,641 | -0.85(-0.27%) |
Aug 01, 2018 | 313.50 | 315.23 | 307.93 | 308.77 | 323,168 | -5.75(-1.83%) |
Jul 31, 2018 | 308.48 | 316.30 | 308.48 | 314.52 | 597,189 | +8.03(+2.62%) |
Jul 30, 2018 | 308.66 | 310.48 | 305.99 | 306.49 | 528,088 | -3.39(-1.09%) |
Jul 27, 2018 | 313.30 | 313.87 | 307.89 | 309.88 | 291,219 | -2.45(-0.79%) |
Jul 26, 2018 | 311.61 | 314.52 | 309.95 | 312.33 | 294,848 | +0.72(+0.23%) |
Jul 25, 2018 | 304.20 | 312.20 | 302.80 | 311.61 | 278,151 | +7.04(+2.31%) |
Jul 24, 2018 | 301.82 | 305.29 | 299.95 | 304.57 | 408,776 | +4.64(+1.55%) |
Jul 23, 2018 | 305.65 | 305.65 | 299.87 | 299.93 | 275,915 | -5.67(-1.86%) |
Jul 20, 2018 | 303.06 | 308.49 | 300.80 | 305.60 | 434,546 | +1.66(+0.55%) |
Jul 19, 2018 | 302.38 | 304.22 | 300.80 | 303.94 | 350,881 | +2.37(+0.79%) |
Jul 18, 2018 | 303.92 | 304.87 | 301.30 | 301.57 | 384,766 | -2.34(-0.77%) |
Jul 17, 2018 | 302.36 | 305.29 | 301.50 | 303.92 | 285,740 | +1.55(+0.51%) |
Jul 16, 2018 | 302.29 | 307.61 | 300.88 | 302.37 | 274,869 | +0.12(+0.04%) |
Jul 13, 2018 | 298.99 | 303.23 | 298.99 | 302.25 | 297,529 | +3.90(+1.31%) |
Jul 12, 2018 | 296.14 | 300.59 | 295.33 | 298.35 | 660,089 | +4.04(+1.37%) |
Jul 11, 2018 | 295.37 | 295.77 | 293.05 | 294.31 | 270,134 | -0.80(-0.27%) |
Jul 10, 2018 | 295.14 | 296.04 | 294.33 | 295.11 | 161,819 | -0.49(-0.16%) |
Jul 09, 2018 | 292.99 | 297.32 | 292.29 | 295.60 | 515,988 | +4.14(+1.42%) |
Jul 06, 2018 | 291.07 | 293.13 | 289.75 | 291.46 | 171,949 | +0.42(+0.14%) |
Jul 05, 2018 | 290.90 | 291.46 | 287.93 | 291.04 | 397,644 | +2.57(+0.89%) |
Jul 03, 2018 | 288.47 | 288.47 | 288.47 | 0 | +1.53(+0.53%) |