Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 337.74 | 344.65 | 336.52 | 340.47 | 487,200 | +0.39(+0.11%) |
Sep 27, 2018 | 333.31 | 346.10 | 325.09 | 340.08 | 1,018,481 | +9.33(+2.82%) |
Sep 26, 2018 | 320.73 | 337.50 | 320.00 | 330.75 | 949,677 | +11.13(+3.48%) |
Sep 25, 2018 | 333.26 | 333.89 | 318.02 | 319.62 | 800,301 | -11.76(-3.55%) |
Sep 24, 2018 | 317.00 | 334.15 | 313.34 | 331.38 | 1,042,536 | +11.70(+3.66%) |
Sep 21, 2018 | 324.42 | 330.11 | 319.30 | 319.68 | 643,800 | -3.40(-1.05%) |
Sep 20, 2018 | 318.88 | 325.28 | 316.69 | 323.08 | 520,634 | +7.27(+2.30%) |
Sep 19, 2018 | 315.50 | 319.50 | 310.65 | 315.81 | 799,454 | +0.73(+0.23%) |
Sep 18, 2018 | 323.15 | 331.99 | 314.50 | 315.08 | 827,920 | -7.18(-2.23%) |
Sep 17, 2018 | 323.93 | 328.69 | 317.11 | 322.26 | 530,885 | -2.78(-0.86%) |
Sep 14, 2018 | 321.61 | 329.52 | 318.25 | 325.04 | 745,300 | +4.37(+1.36%) |
Sep 13, 2018 | 320.31 | 332.83 | 319.60 | 320.67 | 531,433 | +3.77(+1.19%) |
Sep 12, 2018 | 318.00 | 321.42 | 310.79 | 316.90 | 696,308 | -1.83(-0.57%) |
Sep 11, 2018 | 317.31 | 326.45 | 315.97 | 318.73 | 568,056 | -0.70(-0.22%) |
Sep 10, 2018 | 327.72 | 329.25 | 318.36 | 319.43 | 426,159 | -7.07(-2.17%) |
Sep 07, 2018 | 320.00 | 332.50 | 317.77 | 326.50 | 554,400 | +5.74(+1.79%) |
Sep 06, 2018 | 328.97 | 331.70 | 320.31 | 320.76 | 992,924 | -7.24(-2.21%) |
Sep 05, 2018 | 339.91 | 340.68 | 323.01 | 328.00 | 1,269,159 | -14.27(-4.17%) |
Sep 04, 2018 | 340.00 | 345.60 | 336.97 | 342.27 | 708,023 | -0.14(-0.04%) |
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%) |