Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 319.05 | 319.05 | 319.05 | 0 | +0.85(+0.27%) | |
Aug 30, 2018 | 320.56 | 320.70 | 317.39 | 318.20 | 328,389 | -2.10(-0.65%) |
Aug 29, 2018 | 319.63 | 321.31 | 319.54 | 320.29 | 519,073 | +1.26(+0.40%) |
Aug 28, 2018 | 318.66 | 319.52 | 316.48 | 319.03 | 284,079 | +0.83(+0.26%) |
Aug 27, 2018 | 317.88 | 318.52 | 316.45 | 318.20 | 304,635 | +0.89(+0.28%) |
Aug 24, 2018 | 315.28 | 318.53 | 314.01 | 317.31 | 305,841 | +2.29(+0.73%) |
Aug 23, 2018 | 311.03 | 317.39 | 310.32 | 315.02 | 533,313 | +4.66(+1.50%) |
Aug 22, 2018 | 312.33 | 313.72 | 309.87 | 310.36 | 378,677 | -1.71(-0.55%) |
Aug 21, 2018 | 312.17 | 312.52 | 310.07 | 312.07 | 340,959 | -0.40(-0.13%) |
Aug 20, 2018 | 310.68 | 312.86 | 308.33 | 312.47 | 384,680 | +1.69(+0.55%) |
Aug 17, 2018 | 316.70 | 316.70 | 310.42 | 310.78 | 538,878 | -5.23(-1.65%) |
Aug 16, 2018 | 313.01 | 316.97 | 312.43 | 316.00 | 428,966 | +3.81(+1.22%) |
Aug 15, 2018 | 314.68 | 315.13 | 311.64 | 312.19 | 398,833 | -3.10(-0.98%) |
Aug 14, 2018 | 310.46 | 316.85 | 310.46 | 315.30 | 441,835 | +5.05(+1.63%) |
Aug 13, 2018 | 311.65 | 312.42 | 309.50 | 310.25 | 320,002 | -0.93(-0.30%) |
Aug 10, 2018 | 308.40 | 311.66 | 308.40 | 311.18 | 397,552 | +1.27(+0.41%) |
Aug 09, 2018 | 310.32 | 313.54 | 309.13 | 309.91 | 356,951 | -0.49(-0.16%) |
Aug 08, 2018 | 308.93 | 312.51 | 308.93 | 310.39 | 411,220 | +2.33(+0.76%) |
Aug 07, 2018 | 308.93 | 309.43 | 306.94 | 308.07 | 495,943 | -1.25(-0.40%) |
Aug 06, 2018 | 310.15 | 311.30 | 308.42 | 309.31 | 433,231 | -0.98(-0.31%) |
Aug 03, 2018 | 308.80 | 311.08 | 306.84 | 310.29 | 474,012 | +2.31(+0.75%) |
Aug 02, 2018 | 305.01 | 308.91 | 305.01 | 307.98 | 679,248 | +3.41(+1.12%) |
Aug 01, 2018 | 301.21 | 313.48 | 301.08 | 304.57 | 1,338,540 | +3.79(+1.26%) |
Jul 31, 2018 | 300.68 | 303.46 | 300.37 | 300.78 | 883,591 | +1.13(+0.38%) |
Jul 30, 2018 | 301.09 | 302.98 | 298.63 | 299.65 | 731,651 | -2.01(-0.67%) |
Jul 27, 2018 | 306.66 | 306.82 | 301.30 | 301.66 | 605,520 | -3.84(-1.26%) |
Jul 26, 2018 | 304.25 | 306.28 | 303.37 | 305.50 | 788,490 | +2.43(+0.80%) |
Jul 25, 2018 | 302.31 | 303.41 | 300.01 | 303.07 | 742,453 | +1.54(+0.51%) |
Jul 24, 2018 | 304.97 | 306.01 | 300.53 | 301.53 | 688,323 | -2.78(-0.91%) |
Jul 23, 2018 | 304.95 | 307.57 | 303.84 | 304.31 | 632,309 | +0.05(+0.02%) |
Jul 20, 2018 | 303.34 | 305.63 | 303.24 | 304.26 | 479,139 | -0.56(-0.19%) |
Jul 19, 2018 | 303.96 | 306.26 | 302.74 | 304.82 | 476,421 | +1.33(+0.44%) |
Jul 18, 2018 | 300.70 | 305.08 | 300.60 | 303.49 | 427,024 | +2.99(+0.99%) |
Jul 17, 2018 | 299.23 | 300.95 | 294.72 | 300.50 | 721,767 | -1.71(-0.57%) |
Jul 16, 2018 | 303.14 | 304.18 | 300.02 | 302.22 | 543,689 | -1.38(-0.45%) |
Jul 13, 2018 | 302.27 | 304.85 | 301.81 | 303.60 | 482,778 | +1.35(+0.45%) |
Jul 12, 2018 | 304.77 | 305.82 | 300.97 | 302.25 | 630,367 | -0.21(-0.07%) |
Jul 11, 2018 | 302.46 | 705,216 | +3.35(+1.12%) | |||
Jul 10, 2018 | 300.62 | 301.57 | 298.79 | 299.11 | 738,376 | -0.61(-0.20%) |
Jul 09, 2018 | 296.31 | 300.36 | 296.31 | 299.72 | 566,331 | +3.88(+1.31%) |
Jul 06, 2018 | 293.92 | 296.31 | 293.61 | 295.84 | 674,704 | +2.74(+0.93%) |
Jul 05, 2018 | 289.22 | 293.44 | 287.27 | 293.11 | 494,915 | +5.08(+1.77%) |
Jul 03, 2018 | 288.02 | 288.02 | 288.02 | 0 | +1.96(+0.69%) | |
Jul 02, 2018 | 284.23 | 286.85 | 281.06 | 286.06 | 382,683 | +1.12(+0.39%) |
Jun 29, 2018 | 284.07 | 288.87 | 283.67 | 284.94 | 508,130 | +0.61(+0.22%) |
Jun 28, 2018 | 284.14 | 284.87 | 280.54 | 284.33 | 587,645 | -1.24(-0.44%) |
Jun 27, 2018 | 283.10 | 287.79 | 281.95 | 285.57 | 473,975 | +1.91(+0.67%) |
Jun 26, 2018 | 286.56 | 287.17 | 283.51 | 283.66 | 944,693 | -2.91(-1.01%) |
Jun 25, 2018 | 288.09 | 289.12 | 284.08 | 286.56 | 657,489 | -0.14(-0.05%) |
Jun 22, 2018 | 285.55 | 287.68 | 283.40 | 286.71 | 630,979 | +1.25(+0.44%) |
Jun 21, 2018 | 287.16 | 287.47 | 282.73 | 285.46 | 842,204 | -1.51(-0.53%) |
Jun 20, 2018 | 286.91 | 288.16 | 286.04 | 286.97 | 463,632 | +0.42(+0.15%) |
Jun 19, 2018 | 289.54 | 290.65 | 285.52 | 286.55 | 609,426 | -5.06(-1.73%) |
Jun 18, 2018 | 292.88 | 295.42 | 289.97 | 291.60 | 505,294 | -1.77(-0.60%) |
Jun 15, 2018 | 294.11 | 290.96 | 293.37 | 754,949 | +2.41(+0.83%) | |
Jun 14, 2018 | 292.31 | 294.66 | 289.81 | 290.96 | 477,894 | -1.89(-0.65%) |
Jun 13, 2018 | 294.56 | 295.51 | 291.62 | 292.85 | 774,488 | +0.48(+0.16%) |
Jun 12, 2018 | 288.16 | 292.77 | 285.83 | 292.38 | 872,969 | +4.22(+1.47%) |
Jun 11, 2018 | 285.25 | 288.46 | 283.99 | 288.15 | 402,245 | +3.44(+1.21%) |
Jun 08, 2018 | 283.43 | 284.86 | 282.19 | 284.71 | 318,144 | +1.42(+0.50%) |
Jun 07, 2018 | 283.51 | 284.77 | 282.05 | 283.29 | 390,655 | +1.02(+0.36%) |
Jun 06, 2018 | 283.11 | 279.48 | 282.26 | 505,884 | +1.33(+0.47%) | |
Jun 05, 2018 | 281.37 | 282.80 | 279.33 | 280.94 | 415,933 | -0.19(-0.07%) |
Jun 04, 2018 | 277.79 | 281.37 | 277.17 | 281.13 | 401,576 | +4.26(+1.54%) |