Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 459.92 | 467.61 | 459.00 | 461.20 | 329,741 | -0.55(-0.12%) |
Sep 27, 2018 | 463.58 | 464.13 | 456.99 | 461.75 | 276,607 | +0.37(+0.08%) |
Sep 26, 2018 | 465.96 | 468.16 | 460.47 | 461.38 | 478,565 | -8.42(-1.79%) |
Sep 25, 2018 | 469.07 | 472.55 | 467.98 | 469.81 | 424,456 | +6.59(+1.42%) |
Sep 24, 2018 | 465.23 | 468.60 | 459.46 | 463.21 | 331,726 | +4.76(+1.04%) |
Sep 21, 2018 | 457.54 | 460.29 | 454.24 | 458.45 | 299,352 | +3.48(+0.76%) |
Sep 20, 2018 | 456.99 | 460.83 | 454.06 | 454.98 | 287,919 | +2.38(+0.53%) |
Sep 19, 2018 | 446.92 | 456.07 | 446.55 | 452.60 | 403,447 | +5.86(+1.31%) |
Sep 18, 2018 | 444.17 | 448.93 | 444.17 | 446.74 | 265,328 | +7.51(+1.71%) |
Sep 17, 2018 | 445.27 | 446.92 | 438.31 | 439.23 | 215,968 | -4.03(-0.91%) |
Sep 14, 2018 | 440.33 | 446.19 | 439.23 | 443.26 | 279,634 | +2.56(+0.58%) |
Sep 13, 2018 | 440.33 | 444.54 | 437.95 | 440.69 | 325,353 | -2.56(-0.58%) |
Sep 12, 2018 | 441.79 | 445.82 | 439.41 | 443.26 | 346,346 | +8.60(+1.98%) |
Sep 11, 2018 | 425.68 | 435.93 | 423.67 | 434.65 | 420,675 | +8.79(+2.06%) |
Sep 10, 2018 | 428.06 | 430.07 | 425.13 | 425.86 | 287,603 | +1.10(+0.26%) |
Sep 07, 2018 | 421.65 | 425.31 | 416.16 | 424.77 | 534,309 | -3.29(-0.77%) |
Sep 06, 2018 | 434.29 | 434.74 | 423.12 | 428.06 | 380,373 | -6.78(-1.56%) |
Sep 05, 2018 | 441.79 | 441.98 | 431.17 | 434.84 | 366,663 | -10.99(-2.46%) |
Sep 04, 2018 | 453.33 | 453.97 | 443.62 | 445.82 | 315,513 | -6.59(-1.46%) |
Aug 31, 2018 | 452.41 | 452.41 | 452.41 | 0 | -4.39(-0.96%) | |
Aug 30, 2018 | 461.38 | 461.57 | 453.51 | 456.81 | 229,843 | -5.49(-1.19%) |
Aug 29, 2018 | 459.92 | 464.31 | 457.45 | 462.30 | 211,755 | +3.66(+0.80%) |
Aug 28, 2018 | 463.95 | 467.06 | 457.54 | 458.64 | 245,600 | -4.03(-0.87%) |
Aug 27, 2018 | 460.29 | 466.88 | 460.10 | 462.67 | 211,667 | +2.93(+0.64%) |
Aug 24, 2018 | 460.29 | 462.94 | 458.27 | 459.74 | 240,555 | +3.30(+0.72%) |
Aug 23, 2018 | 456.99 | 458.82 | 454.79 | 456.44 | 215,418 | -3.30(-0.72%) |
Aug 22, 2018 | 457.90 | 461.20 | 456.44 | 459.74 | 291,250 | +6.77(+1.50%) |
Aug 21, 2018 | 451.86 | 456.81 | 451.50 | 452.96 | 225,335 | +7.51(+1.69%) |
Aug 20, 2018 | 440.33 | 446.74 | 439.41 | 445.45 | 178,865 | +5.68(+1.29%) |
Aug 17, 2018 | 436.48 | 440.33 | 433.92 | 439.78 | 252,811 | +3.84(+0.88%) |
Aug 16, 2018 | 437.40 | 439.60 | 434.93 | 435.93 | 284,975 | +2.01(+0.46%) |
Aug 15, 2018 | 448.57 | 448.93 | 427.60 | 433.92 | 782,772 | -20.14(-4.44%) |
Aug 14, 2018 | 457.72 | 461.02 | 452.60 | 454.06 | 263,350 | -0.37(-0.08%) |
Aug 13, 2018 | 465.41 | 465.60 | 453.51 | 454.43 | 278,882 | -12.08(-2.59%) |
Aug 10, 2018 | 460.65 | 466.69 | 458.09 | 466.51 | 195,364 | +5.31(+1.15%) |
Aug 09, 2018 | 469.81 | 470.54 | 460.47 | 461.20 | 278,539 | -8.79(-1.87%) |
Aug 08, 2018 | 469.26 | 471.09 | 465.41 | 469.99 | 252,443 | -0.92(-0.19%) |
Aug 07, 2018 | 472.55 | 476.21 | 470.54 | 470.90 | 424,263 | +4.21(+0.90%) |
Aug 06, 2018 | 468.52 | 470.45 | 466.14 | 466.69 | 228,853 | -0.18(-0.04%) |
Aug 03, 2018 | 467.06 | 474.75 | 465.41 | 466.88 | 338,802 | -1.65(-0.35%) |
Aug 02, 2018 | 463.21 | 471.09 | 462.12 | 468.52 | 271,929 | -3.66(-0.78%) |
Aug 01, 2018 | 471.09 | 475.85 | 464.49 | 472.19 | 334,162 | -3.66(-0.77%) |
Jul 31, 2018 | 475.67 | 478.78 | 470.54 | 475.85 | 370,410 | -1.83(-0.38%) |
Jul 30, 2018 | 475.48 | 483.17 | 475.12 | 477.68 | 447,035 | +8.06(+1.72%) |
Jul 27, 2018 | 464.86 | 474.11 | 463.76 | 469.62 | 373,152 | +6.22(+1.34%) |
Jul 26, 2018 | 455.52 | 465.05 | 452.05 | 463.40 | 406,722 | +7.87(+1.73%) |
Jul 25, 2018 | 455.89 | 456.62 | 449.67 | 455.52 | 262,864 | +0.55(+0.12%) |
Jul 24, 2018 | 459.19 | 462.40 | 454.43 | 454.98 | 542,750 | -0.92(-0.20%) |
Jul 23, 2018 | 464.68 | 465.05 | 454.54 | 455.89 | 566,327 | -10.62(-2.28%) |
Jul 20, 2018 | 470.36 | 472.00 | 465.96 | 466.51 | 251,853 | -2.75(-0.59%) |
Jul 19, 2018 | 469.99 | 473.65 | 466.97 | 469.26 | 206,317 | -2.93(-0.62%) |
Jul 18, 2018 | 471.82 | 475.57 | 464.13 | 472.19 | 375,088 | -1.65(-0.35%) |
Jul 17, 2018 | 473.28 | 475.67 | 469.26 | 473.83 | 258,407 | -2.20(-0.46%) |
Jul 16, 2018 | 474.93 | 477.13 | 469.17 | 476.03 | 271,093 | -5.68(-1.18%) |
Jul 13, 2018 | 480.61 | 485.19 | 478.41 | 481.71 | 286,689 | +2.01(+0.42%) |
Jul 12, 2018 | 486.10 | 486.28 | 475.30 | 479.69 | 333,928 | -2.93(-0.61%) |
Jul 11, 2018 | 488.30 | 495.07 | 479.51 | 482.62 | 418,094 | -13.55(-2.73%) |
Jul 10, 2018 | 496.17 | 502.58 | 491.59 | 496.17 | 357,450 | +4.76(+0.97%) |
Jul 09, 2018 | 483.17 | 493.33 | 481.89 | 491.41 | 402,176 | +12.45(+2.60%) |
Jul 06, 2018 | 468.16 | 480.33 | 465.87 | 478.96 | 214,045 | +6.96(+1.47%) |
Jul 05, 2018 | 473.28 | 476.21 | 470.63 | 472.00 | 227,555 | +0.37(+0.08%) |
Jul 03, 2018 | 471.64 | 471.64 | 471.64 | 0 | +3.85(+0.82%) |