Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 344.95 | 351.33 | 342.58 | 351.14 | 872,013 | +6.15(+1.78%) |
Jun 29, 2018 | 343.60 | 349.24 | 343.15 | 344.99 | 1,205,708 | +3.17(+0.93%) |
Jun 28, 2018 | 336.63 | 343.34 | 332.96 | 341.82 | 948,299 | +5.21(+1.55%) |
Jun 27, 2018 | 336.69 | 342.66 | 333.00 | 336.61 | 1,501,296 | +9.38(+2.87%) |
Jun 26, 2018 | 327.89 | 330.25 | 321.77 | 327.23 | 655,049 | +0.12(+0.04%) |
Jun 25, 2018 | 328.95 | 332.17 | 321.74 | 327.11 | 574,416 | -4.86(-1.46%) |
Jun 22, 2018 | 330.05 | 334.52 | 327.20 | 331.97 | 714,858 | +2.93(+0.89%) |
Jun 21, 2018 | 336.87 | 336.88 | 323.67 | 329.04 | 1,014,087 | -7.89(-2.34%) |
Jun 20, 2018 | 327.66 | 338.48 | 327.66 | 336.93 | 1,299,480 | +9.86(+3.01%) |
Jun 19, 2018 | 314.63 | 327.54 | 312.41 | 327.07 | 1,096,399 | +11.46(+3.63%) |
Jun 18, 2018 | 312.26 | 316.26 | 309.71 | 315.61 | 622,547 | +0.31(+0.10%) |
Jun 15, 2018 | 315.67 | 310.36 | 315.30 | 1,034,215 | -0.37(-0.12%) | |
Jun 14, 2018 | 309.94 | 317.82 | 307.58 | 315.67 | 606,885 | +7.39(+2.40%) |
Jun 13, 2018 | 310.12 | 313.67 | 307.63 | 308.28 | 465,208 | -1.25(-0.40%) |
Jun 12, 2018 | 311.71 | 312.42 | 308.84 | 309.53 | 353,560 | -2.42(-0.78%) |
Jun 11, 2018 | 308.00 | 313.93 | 306.12 | 311.95 | 535,499 | +3.85(+1.25%) |
Jun 08, 2018 | 308.22 | 310.62 | 303.52 | 308.10 | 644,261 | -0.62(-0.20%) |
Jun 07, 2018 | 315.53 | 317.25 | 305.28 | 308.72 | 829,118 | -6.41(-2.03%) |
Jun 06, 2018 | 312.89 | 315.68 | 312.01 | 315.13 | 630,038 | +3.28(+1.05%) |
Jun 05, 2018 | 310.14 | 315.38 | 306.49 | 311.85 | 714,446 | -0.24(-0.08%) |
Jun 04, 2018 | 307.64 | 314.79 | 304.96 | 312.09 | 1,153,797 | +5.21(+1.70%) |