Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 306.00 | 306.00 | 306.00 | 0 | +2.35(+0.77%) | |
Aug 30, 2018 | 305.00 | 305.67 | 302.65 | 303.65 | 92,690 | -2.45(-0.80%) |
Aug 29, 2018 | 304.50 | 307.00 | 304.50 | 306.10 | 89,330 | +1.85(+0.61%) |
Aug 28, 2018 | 305.70 | 308.35 | 300.85 | 304.25 | 158,783 | -1.25(-0.41%) |
Aug 27, 2018 | 305.25 | 308.25 | 301.05 | 305.50 | 180,787 | +1.50(+0.49%) |
Aug 24, 2018 | 299.65 | 304.85 | 299.52 | 304.00 | 203,100 | +5.00(+1.67%) |
Aug 23, 2018 | 301.75 | 301.75 | 298.25 | 299.00 | 128,733 | -1.50(-0.50%) |
Aug 22, 2018 | 301.95 | 304.85 | 297.35 | 300.50 | 166,546 | -1.90(-0.63%) |
Aug 21, 2018 | 298.75 | 303.20 | 298.25 | 302.40 | 160,029 | +5.00(+1.68%) |
Aug 20, 2018 | 295.30 | 297.70 | 291.35 | 297.40 | 100,170 | +3.00(+1.02%) |
Aug 17, 2018 | 294.70 | 295.35 | 291.15 | 294.40 | 127,900 | +0.65(+0.22%) |
Aug 16, 2018 | 296.65 | 296.65 | 292.05 | 293.75 | 128,482 | -2.70(-0.91%) |
Aug 15, 2018 | 293.05 | 296.85 | 286.70 | 296.45 | 192,729 | +3.25(+1.11%) |
Aug 14, 2018 | 289.00 | 296.30 | 285.57 | 293.20 | 407,117 | +0.05(+0.02%) |
Aug 13, 2018 | 293.65 | 301.20 | 292.30 | 293.15 | 199,787 | +0.75(+0.26%) |
Aug 10, 2018 | 320.75 | 321.70 | 290.90 | 292.40 | 511,100 | -3.15(-1.07%) |
Aug 09, 2018 | 285.90 | 296.30 | 285.90 | 295.55 | 209,392 | +9.35(+3.27%) |
Aug 08, 2018 | 286.30 | 290.70 | 282.56 | 286.20 | 208,448 | +0.10(+0.03%) |
Aug 07, 2018 | 298.20 | 298.20 | 281.85 | 286.10 | 281,978 | -11.35(-3.82%) |
Aug 06, 2018 | 292.95 | 297.50 | 292.05 | 297.45 | 212,706 | +4.10(+1.40%) |
Aug 03, 2018 | 296.55 | 297.45 | 291.23 | 293.35 | 177,500 | -2.45(-0.83%) |
Aug 02, 2018 | 291.95 | 296.55 | 291.95 | 295.80 | 141,235 | +2.90(+0.99%) |
Aug 01, 2018 | 288.55 | 294.65 | 285.15 | 292.90 | 198,614 | +6.10(+2.13%) |
Jul 31, 2018 | 284.35 | 289.35 | 282.25 | 286.80 | 150,760 | +2.90(+1.02%) |
Jul 30, 2018 | 286.00 | 287.25 | 280.90 | 283.90 | 196,800 | -2.10(-0.73%) |
Jul 27, 2018 | 297.95 | 298.00 | 282.75 | 286.00 | 173,800 | -12.55(-4.20%) |
Jul 26, 2018 | 299.75 | 301.95 | 295.20 | 298.55 | 95,096 | -2.10(-0.70%) |
Jul 25, 2018 | 297.45 | 300.95 | 295.35 | 300.65 | 109,396 | +3.00(+1.01%) |
Jul 24, 2018 | 303.40 | 305.70 | 295.70 | 297.65 | 124,072 | -4.35(-1.44%) |
Jul 23, 2018 | 300.60 | 303.90 | 300.10 | 302.00 | 95,280 | +1.35(+0.45%) |
Jul 20, 2018 | 302.70 | 304.70 | 300.20 | 300.65 | 93,132 | -3.00(-0.99%) |
Jul 19, 2018 | 309.10 | 309.10 | 302.65 | 303.65 | 99,426 | -0.30(-0.10%) |
Jul 18, 2018 | 298.15 | 304.80 | 298.00 | 303.95 | 153,473 | +7.40(+2.50%) |
Jul 17, 2018 | 297.80 | 300.00 | 296.00 | 296.55 | 106,248 | -1.20(-0.40%) |
Jul 16, 2018 | 299.65 | 300.35 | 295.06 | 297.75 | 84,161 | -1.50(-0.50%) |
Jul 13, 2018 | 296.95 | 299.35 | 295.50 | 299.25 | 98,299 | +3.30(+1.12%) |
Jul 12, 2018 | 296.20 | 290.25 | 295.95 | 122,760 | +3.75(+1.28%) | |
Jul 11, 2018 | 294.40 | 297.95 | 291.93 | 292.20 | 121,836 | -4.05(-1.37%) |
Jul 10, 2018 | 296.15 | 296.68 | 293.48 | 296.25 | 113,741 | +1.45(+0.49%) |
Jul 09, 2018 | 296.15 | 296.85 | 292.60 | 294.80 | 279,776 | -0.50(-0.17%) |
Jul 06, 2018 | 290.15 | 295.90 | 288.65 | 295.30 | 109,450 | +6.10(+2.11%) |
Jul 05, 2018 | 291.20 | 287.05 | 289.20 | 272,790 | -0.40(-0.14%) | |
Jul 03, 2018 | 289.60 | 289.60 | 289.60 | 0 | -1.40(-0.48%) | |
Jul 02, 2018 | 293.00 | 293.95 | 288.50 | 291.00 | 162,199 | -2.65(-0.90%) |
Jun 29, 2018 | 293.70 | 295.55 | 292.25 | 293.65 | 151,306 | +0.90(+0.31%) |
Jun 28, 2018 | 287.90 | 293.10 | 285.02 | 292.75 | 123,893 | +4.15(+1.44%) |
Jun 27, 2018 | 294.50 | 295.95 | 286.00 | 288.60 | 148,029 | -9.60(-3.22%) |
Jun 26, 2018 | 290.95 | 300.30 | 289.55 | 298.20 | 169,351 | +7.35(+2.53%) |
Jun 25, 2018 | 296.30 | 299.40 | 289.00 | 290.85 | 240,800 | -3.80(-1.29%) |
Jun 22, 2018 | 300.45 | 302.62 | 293.95 | 294.65 | 1,564,769 | -5.05(-1.69%) |
Jun 21, 2018 | 301.30 | 301.95 | 294.75 | 299.70 | 152,269 | -0.65(-0.22%) |
Jun 20, 2018 | 302.20 | 302.75 | 300.20 | 300.35 | 120,106 | -1.60(-0.53%) |
Jun 19, 2018 | 300.40 | 302.45 | 299.35 | 301.95 | 159,740 | +0.15(+0.05%) |
Jun 18, 2018 | 302.95 | 305.90 | 300.90 | 301.80 | 119,810 | -6.10(-1.98%) |
Jun 15, 2018 | 309.75 | 304.35 | 307.90 | 214,975 | -1.85(-0.60%) | |
Jun 14, 2018 | 307.25 | 309.85 | 305.15 | 309.75 | 135,356 | +5.65(+1.86%) |
Jun 13, 2018 | 305.00 | 307.30 | 301.30 | 304.10 | 114,166 | -0.55(-0.18%) |
Jun 12, 2018 | 290.85 | 304.77 | 290.85 | 304.65 | 186,608 | +14.40(+4.96%) |
Jun 11, 2018 | 290.95 | 292.80 | 288.70 | 290.25 | 108,001 | -1.20(-0.41%) |
Jun 08, 2018 | 290.60 | 293.15 | 288.38 | 291.45 | 80,144 | +0.75(+0.26%) |
Jun 07, 2018 | 292.85 | 293.60 | 285.60 | 290.70 | 144,475 | -2.10(-0.72%) |
Jun 06, 2018 | 291.65 | 293.10 | 290.30 | 292.80 | 121,395 | +0.90(+0.31%) |
Jun 05, 2018 | 292.45 | 293.85 | 290.80 | 291.90 | 120,185 | -1.60(-0.55%) |
Jun 04, 2018 | 296.10 | 298.30 | 291.60 | 293.50 | 152,386 | -2.30(-0.78%) |