Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 342.41 | 342.41 | 342.41 | 0 | +2.26(+0.66%) | |
Aug 30, 2018 | 375.41 | 375.41 | 339.33 | 340.15 | 1,831,404 | -37.29(-9.88%) |
Aug 29, 2018 | 379.40 | 381.01 | 374.00 | 377.44 | 638,102 | -0.74(-0.20%) |
Aug 28, 2018 | 374.95 | 381.90 | 372.28 | 378.18 | 578,886 | +3.33(+0.89%) |
Aug 27, 2018 | 370.98 | 377.57 | 368.77 | 374.85 | 658,306 | +7.31(+1.99%) |
Aug 24, 2018 | 350.07 | 373.12 | 349.17 | 367.54 | 1,453,400 | +19.21(+5.51%) |
Aug 23, 2018 | 342.50 | 355.00 | 341.86 | 348.33 | 653,954 | +3.40(+0.99%) |
Aug 22, 2018 | 332.92 | 345.98 | 328.00 | 344.93 | 1,663,902 | +16.48(+5.02%) |
Aug 21, 2018 | 319.00 | 335.66 | 315.15 | 328.45 | 1,182,902 | +8.70(+2.72%) |
Aug 20, 2018 | 323.83 | 325.21 | 315.25 | 319.75 | 863,346 | -4.45(-1.37%) |
Aug 17, 2018 | 333.29 | 334.66 | 321.57 | 324.20 | 860,100 | -10.60(-3.17%) |
Aug 16, 2018 | 349.04 | 351.00 | 333.61 | 334.80 | 717,041 | -9.99(-2.90%) |
Aug 15, 2018 | 355.00 | 357.49 | 339.94 | 344.79 | 1,156,941 | -18.72(-5.15%) |
Aug 14, 2018 | 362.36 | 365.61 | 355.31 | 363.51 | 267,538 | +4.65(+1.30%) |
Aug 13, 2018 | 371.95 | 371.95 | 357.09 | 358.86 | 726,100 | -13.49(-3.62%) |
Aug 10, 2018 | 378.86 | 384.97 | 365.61 | 372.35 | 986,500 | -12.04(-3.13%) |
Aug 09, 2018 | 337.88 | 394.92 | 337.19 | 384.39 | 2,098,993 | +39.96(+11.60%) |
Aug 08, 2018 | 348.07 | 356.13 | 343.01 | 344.43 | 672,404 | -2.99(-0.86%) |
Aug 07, 2018 | 349.52 | 351.51 | 343.23 | 347.42 | 893,904 | -1.10(-0.32%) |
Aug 06, 2018 | 342.82 | 349.74 | 340.40 | 348.52 | 339,870 | +4.64(+1.35%) |
Aug 03, 2018 | 340.89 | 344.11 | 336.50 | 343.88 | 380,900 | +4.61(+1.36%) |
Aug 02, 2018 | 343.09 | 345.00 | 335.08 | 339.27 | 662,038 | -6.87(-1.98%) |
Aug 01, 2018 | 342.06 | 353.26 | 339.80 | 346.14 | 580,901 | +3.23(+0.94%) |
Jul 31, 2018 | 342.69 | 354.56 | 339.52 | 342.91 | 658,364 | -0.34(-0.10%) |
Jul 30, 2018 | 355.97 | 356.62 | 340.43 | 343.25 | 787,158 | -11.32(-3.19%) |
Jul 27, 2018 | 365.63 | 366.43 | 350.22 | 354.57 | 562,400 | -9.16(-2.52%) |
Jul 26, 2018 | 355.61 | 367.00 | 355.61 | 363.73 | 397,429 | -1.26(-0.35%) |
Jul 25, 2018 | 355.99 | 366.56 | 351.87 | 364.99 | 516,252 | +11.99(+3.40%) |
Jul 24, 2018 | 366.79 | 368.11 | 350.33 | 353.00 | 671,673 | -10.29(-2.83%) |
Jul 23, 2018 | 373.80 | 374.98 | 357.25 | 363.29 | 960,877 | -10.17(-2.72%) |
Jul 20, 2018 | 372.93 | 381.50 | 368.74 | 373.46 | 779,118 | -1.15(-0.31%) |
Jul 19, 2018 | 375.45 | 363.70 | 374.61 | 948,070 | +5.26(+1.42%) | |
Jul 18, 2018 | 360.23 | 377.66 | 359.70 | 369.35 | 2,050,708 | +9.55(+2.65%) |
Jul 17, 2018 | 339.00 | 362.74 | 332.11 | 359.80 | 1,705,955 | +16.55(+4.82%) |
Jul 16, 2018 | 328.76 | 346.66 | 326.26 | 343.25 | 1,031,651 | +15.57(+4.75%) |
Jul 13, 2018 | 318.00 | 329.15 | 315.13 | 327.68 | 935,104 | +9.63(+3.03%) |
Jul 12, 2018 | 306.09 | 321.61 | 303.67 | 318.05 | 715,924 | +14.81(+4.88%) |
Jul 11, 2018 | 303.12 | 306.60 | 300.00 | 303.24 | 392,147 | -4.91(-1.59%) |
Jul 10, 2018 | 311.30 | 312.00 | 305.26 | 308.15 | 590,771 | -1.62(-0.52%) |
Jul 09, 2018 | 314.16 | 316.11 | 302.40 | 309.77 | 588,543 | -3.14(-1.00%) |
Jul 06, 2018 | 306.31 | 314.87 | 304.00 | 312.91 | 503,842 | +8.45(+2.78%) |
Jul 05, 2018 | 298.72 | 305.52 | 293.52 | 304.46 | 429,594 | +7.03(+2.36%) |
Jul 03, 2018 | 297.43 | 297.43 | 297.43 | 0 | +1.73(+0.59%) | |
Jul 02, 2018 | 294.15 | 299.49 | 291.06 | 295.70 | 591,743 | -3.23(-1.08%) |
Jun 29, 2018 | 297.59 | 303.24 | 296.49 | 298.93 | 537,695 | +2.13(+0.72%) |
Jun 28, 2018 | 285.35 | 300.00 | 285.35 | 296.80 | 675,695 | +11.45(+4.01%) |
Jun 27, 2018 | 299.28 | 302.98 | 284.89 | 285.35 | 691,998 | -13.00(-4.36%) |
Jun 26, 2018 | 296.46 | 305.87 | 295.00 | 298.35 | 984,934 | +10.08(+3.50%) |
Jun 25, 2018 | 287.48 | 289.84 | 281.79 | 288.27 | 576,647 | -2.59(-0.89%) |
Jun 22, 2018 | 292.48 | 295.00 | 285.03 | 290.86 | 481,084 | +3.49(+1.21%) |
Jun 21, 2018 | 301.65 | 301.65 | 286.76 | 287.37 | 595,313 | -9.11(-3.07%) |
Jun 20, 2018 | 298.38 | 305.36 | 295.09 | 296.48 | 767,488 | +1.22(+0.41%) |
Jun 19, 2018 | 288.00 | 298.42 | 286.12 | 295.26 | 648,667 | +0.68(+0.23%) |
Jun 18, 2018 | 300.00 | 303.26 | 290.50 | 294.58 | 994,604 | -9.24(-3.04%) |
Jun 15, 2018 | 305.00 | 305.00 | 303.82 | 821,263 | -1.18(-0.39%) | |
Jun 14, 2018 | 294.15 | 309.80 | 292.34 | 305.00 | 1,849,236 | +14.00(+4.81%) |
Jun 13, 2018 | 300.98 | 303.58 | 290.09 | 291.00 | 858,931 | -10.14(-3.37%) |
Jun 12, 2018 | 297.73 | 306.49 | 293.00 | 301.14 | 528,656 | +3.41(+1.15%) |
Jun 11, 2018 | 288.28 | 308.41 | 287.21 | 297.73 | 1,462,411 | +8.93(+3.09%) |
Jun 08, 2018 | 292.01 | 292.98 | 282.26 | 288.80 | 1,437,406 | -0.05(-0.02%) |
Jun 07, 2018 | 315.00 | 315.00 | 283.11 | 288.85 | 1,447,688 | -26.15(-8.30%) |
Jun 06, 2018 | 306.99 | 321.04 | 306.05 | 315.00 | 759,002 | +7.98(+2.60%) |
Jun 05, 2018 | 307.84 | 313.11 | 305.71 | 307.02 | 634,888 | -0.63(-0.20%) |
Jun 04, 2018 | 297.28 | 307.99 | 297.28 | 307.65 | 478,773 | +10.99(+3.70%) |