Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 405.92 | 410.00 | 400.27 | 404.04 | 841,500 | -1.96(-0.48%) |
Sep 27, 2018 | 391.11 | 407.10 | 390.01 | 406.00 | 813,159 | +14.47(+3.70%) |
Sep 26, 2018 | 389.71 | 396.55 | 388.91 | 391.53 | 406,187 | +1.48(+0.38%) |
Sep 25, 2018 | 391.60 | 394.77 | 388.67 | 390.05 | 442,159 | -0.14(-0.04%) |
Sep 24, 2018 | 387.29 | 393.80 | 385.95 | 390.19 | 372,838 | -0.09(-0.02%) |
Sep 21, 2018 | 389.73 | 393.32 | 387.39 | 390.28 | 1,147,800 | +3.03(+0.78%) |
Sep 20, 2018 | 385.06 | 389.32 | 382.99 | 387.25 | 680,642 | +3.55(+0.93%) |
Sep 19, 2018 | 386.84 | 386.98 | 381.94 | 383.70 | 610,455 | -4.63(-1.19%) |
Sep 18, 2018 | 382.73 | 392.47 | 375.21 | 388.33 | 644,606 | +1.84(+0.48%) |
Sep 17, 2018 | 392.76 | 394.52 | 386.05 | 386.49 | 525,772 | -5.68(-1.45%) |
Sep 14, 2018 | 397.78 | 400.00 | 388.11 | 392.17 | 493,300 | -5.54(-1.39%) |
Sep 13, 2018 | 390.28 | 398.56 | 389.25 | 397.71 | 537,495 | +8.83(+2.27%) |
Sep 12, 2018 | 394.84 | 396.55 | 382.44 | 388.88 | 684,223 | -4.89(-1.24%) |
Sep 11, 2018 | 394.16 | 396.02 | 389.63 | 393.77 | 346,021 | -1.27(-0.32%) |
Sep 10, 2018 | 396.25 | 398.47 | 392.10 | 395.04 | 355,705 | -0.38(-0.09%) |
Sep 07, 2018 | 395.42 | 397.67 | 388.02 | 395.42 | 503,500 | -2.51(-0.63%) |
Sep 06, 2018 | 405.94 | 405.94 | 392.71 | 397.93 | 483,860 | -9.01(-2.21%) |
Sep 05, 2018 | 404.12 | 409.67 | 403.00 | 406.94 | 540,992 | +3.01(+0.75%) |
Sep 04, 2018 | 405.50 | 410.74 | 399.47 | 403.93 | 627,091 | -2.82(-0.69%) |
Aug 31, 2018 | 406.75 | 406.75 | 406.75 | 0 | -1.76(-0.43%) | |
Aug 30, 2018 | 405.96 | 416.49 | 405.15 | 408.51 | 956,655 | +1.89(+0.46%) |
Aug 29, 2018 | 392.49 | 408.75 | 388.91 | 406.62 | 1,234,232 | +16.57(+4.25%) |
Aug 28, 2018 | 390.00 | 392.26 | 387.05 | 390.05 | 657,924 | +1.61(+0.41%) |
Aug 27, 2018 | 378.69 | 389.08 | 377.04 | 388.44 | 847,723 | +12.11(+3.22%) |
Aug 24, 2018 | 378.35 | 380.19 | 374.60 | 376.33 | 421,200 | -2.86(-0.75%) |
Aug 23, 2018 | 378.84 | 382.14 | 376.59 | 379.19 | 438,910 | -0.98(-0.26%) |
Aug 22, 2018 | 376.24 | 382.18 | 372.03 | 380.17 | 464,730 | +1.61(+0.43%) |
Aug 21, 2018 | 374.55 | 381.35 | 374.14 | 378.56 | 553,480 | +3.76(+1.00%) |
Aug 20, 2018 | 375.93 | 377.54 | 371.39 | 374.80 | 543,835 | +0.54(+0.14%) |
Aug 17, 2018 | 373.00 | 377.86 | 370.17 | 374.26 | 669,500 | +2.48(+0.67%) |
Aug 16, 2018 | 364.48 | 373.92 | 361.76 | 371.78 | 595,410 | +9.91(+2.74%) |
Aug 15, 2018 | 365.00 | 369.00 | 361.19 | 361.87 | 551,080 | -4.36(-1.19%) |
Aug 14, 2018 | 367.05 | 369.40 | 364.96 | 366.23 | 517,729 | -0.22(-0.06%) |
Aug 13, 2018 | 367.00 | 368.57 | 362.31 | 366.45 | 590,453 | -2.33(-0.63%) |
Aug 10, 2018 | 371.22 | 371.85 | 364.86 | 368.78 | 633,300 | -3.36(-0.90%) |
Aug 09, 2018 | 372.77 | 374.41 | 363.25 | 372.14 | 1,000,555 | -2.13(-0.57%) |
Aug 08, 2018 | 380.00 | 380.00 | 367.63 | 374.27 | 1,166,015 | -17.15(-4.38%) |
Aug 07, 2018 | 391.29 | 395.32 | 388.22 | 391.42 | 477,683 | +1.37(+0.35%) |
Aug 06, 2018 | 394.00 | 395.84 | 389.52 | 390.05 | 769,084 | -4.83(-1.22%) |
Aug 03, 2018 | 395.18 | 399.00 | 390.75 | 394.88 | 1,312,100 | -2.12(-0.53%) |
Aug 02, 2018 | 372.48 | 401.50 | 367.52 | 397.00 | 2,148,446 | +25.97(+7.00%) |
Aug 01, 2018 | 366.74 | 373.22 | 365.82 | 371.03 | 674,168 | +3.02(+0.82%) |
Jul 31, 2018 | 372.64 | 375.00 | 365.44 | 368.01 | 961,495 | -3.50(-0.94%) |
Jul 30, 2018 | 365.56 | 375.76 | 363.16 | 371.51 | 758,464 | +3.91(+1.06%) |
Jul 27, 2018 | 373.14 | 373.66 | 361.65 | 367.60 | 1,093,900 | -5.99(-1.60%) |
Jul 26, 2018 | 376.00 | 376.75 | 369.21 | 373.59 | 579,130 | -0.90(-0.24%) |
Jul 25, 2018 | 370.98 | 376.11 | 369.57 | 374.49 | 706,961 | +1.72(+0.46%) |
Jul 24, 2018 | 369.88 | 374.48 | 366.21 | 372.77 | 846,740 | +6.56(+1.79%) |
Jul 23, 2018 | 367.19 | 368.23 | 363.19 | 366.21 | 1,106,530 | -0.90(-0.25%) |
Jul 20, 2018 | 367.04 | 368.80 | 363.69 | 367.11 | 990,227 | -0.63(-0.17%) |
Jul 19, 2018 | 363.64 | 368.19 | 362.58 | 367.74 | 666,955 | +1.76(+0.48%) |
Jul 18, 2018 | 365.52 | 367.23 | 360.72 | 365.98 | 456,661 | +0.55(+0.15%) |
Jul 17, 2018 | 364.03 | 366.67 | 362.04 | 365.43 | 415,348 | +0.68(+0.19%) |
Jul 16, 2018 | 368.56 | 368.56 | 359.76 | 364.75 | 596,403 | -2.89(-0.79%) |
Jul 13, 2018 | 370.14 | 364.66 | 367.64 | 546,191 | +1.21(+0.33%) | |
Jul 12, 2018 | 366.59 | 367.59 | 360.26 | 366.43 | 698,133 | +1.22(+0.33%) |
Jul 11, 2018 | 365.08 | 366.52 | 362.53 | 365.21 | 595,917 | -1.06(-0.29%) |
Jul 10, 2018 | 371.28 | 371.32 | 364.20 | 366.27 | 921,337 | -5.04(-1.36%) |
Jul 09, 2018 | 370.30 | 374.84 | 366.20 | 371.31 | 881,337 | +1.72(+0.47%) |
Jul 06, 2018 | 364.00 | 370.50 | 358.81 | 369.59 | 1,002,547 | +8.64(+2.39%) |
Jul 05, 2018 | 356.37 | 362.77 | 353.50 | 360.95 | 954,275 | +7.09(+2.00%) |
Jul 03, 2018 | 353.86 | 353.86 | 353.86 | 0 | +2.72(+0.77%) |