Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 407.73 | 410.29 | 404.41 | 404.98 | 619,270 | -5.64(-1.37%) |
Sep 27, 2018 | 409.70 | 413.69 | 407.02 | 410.62 | 400,762 | +2.63(+0.64%) |
Sep 26, 2018 | 413.28 | 413.84 | 407.55 | 407.99 | 485,124 | -3.66(-0.89%) |
Sep 25, 2018 | 416.01 | 416.88 | 410.17 | 411.65 | 445,509 | -2.56(-0.62%) |
Sep 24, 2018 | 417.13 | 418.45 | 412.06 | 414.21 | 504,618 | -4.76(-1.14%) |
Sep 21, 2018 | 420.58 | 420.64 | 416.55 | 418.97 | 814,793 | +0.40(+0.10%) |
Sep 20, 2018 | 418.22 | 422.74 | 415.07 | 418.57 | 559,083 | +3.09(+0.74%) |
Sep 19, 2018 | 407.02 | 417.17 | 406.51 | 415.48 | 487,253 | +9.74(+2.40%) |
Sep 18, 2018 | 406.24 | 408.15 | 403.02 | 405.73 | 648,797 | +1.12(+0.28%) |
Sep 17, 2018 | 409.86 | 409.86 | 403.50 | 404.61 | 515,918 | -4.43(-1.08%) |
Sep 14, 2018 | 404.18 | 411.35 | 404.18 | 409.05 | 484,965 | +6.08(+1.51%) |
Sep 13, 2018 | 406.60 | 407.67 | 401.52 | 402.96 | 612,902 | -0.89(-0.22%) |
Sep 12, 2018 | 404.70 | 406.45 | 402.91 | 403.85 | 674,765 | -0.96(-0.24%) |
Sep 11, 2018 | 405.52 | 406.62 | 402.54 | 404.81 | 576,602 | -2.25(-0.55%) |
Sep 10, 2018 | 408.15 | 410.71 | 405.53 | 407.06 | 527,171 | +1.99(+0.49%) |
Sep 07, 2018 | 404.11 | 405.89 | 402.48 | 405.08 | 775,572 | -0.45(-0.11%) |
Sep 06, 2018 | 409.49 | 410.33 | 403.82 | 405.52 | 780,768 | -2.71(-0.66%) |
Sep 05, 2018 | 405.61 | 410.54 | 405.04 | 408.23 | 638,078 | +2.10(+0.52%) |
Sep 04, 2018 | 406.52 | 408.69 | 402.24 | 406.13 | 585,053 | -2.80(-0.68%) |
Aug 31, 2018 | 408.93 | 408.93 | 408.93 | 0 | +3.24(+0.80%) | |
Aug 30, 2018 | 413.25 | 414.44 | 403.64 | 405.70 | 655,809 | -8.49(-2.05%) |
Aug 29, 2018 | 413.05 | 415.03 | 407.81 | 414.19 | 743,431 | +1.60(+0.39%) |
Aug 28, 2018 | 413.06 | 414.34 | 411.31 | 412.59 | 606,123 | -0.22(-0.05%) |
Aug 27, 2018 | 408.83 | 415.76 | 408.83 | 412.82 | 711,057 | +5.21(+1.28%) |
Aug 24, 2018 | 404.31 | 407.74 | 401.63 | 407.61 | 680,285 | +6.02(+1.50%) |
Aug 23, 2018 | 407.34 | 408.11 | 401.27 | 401.59 | 678,480 | -6.45(-1.58%) |
Aug 22, 2018 | 405.14 | 409.52 | 403.56 | 408.04 | 707,026 | +2.64(+0.65%) |
Aug 21, 2018 | 405.04 | 407.67 | 404.34 | 405.41 | 749,917 | -0.54(-0.13%) |
Aug 20, 2018 | 406.70 | 407.19 | 404.41 | 405.94 | 545,315 | +1.20(+0.30%) |
Aug 17, 2018 | 404.86 | 405.97 | 401.85 | 404.74 | 553,763 | -0.39(-0.10%) |
Aug 16, 2018 | 404.13 | 410.35 | 403.15 | 405.13 | 798,530 | +3.23(+0.80%) |
Aug 15, 2018 | 403.74 | 405.48 | 397.79 | 401.90 | 844,701 | -5.45(-1.34%) |
Aug 14, 2018 | 406.78 | 408.54 | 404.62 | 407.35 | 478,642 | +1.55(+0.38%) |
Aug 13, 2018 | 409.00 | 410.89 | 404.30 | 405.80 | 448,368 | -3.04(-0.74%) |
Aug 10, 2018 | 408.95 | 412.83 | 405.75 | 408.84 | 757,486 | -4.40(-1.06%) |
Aug 09, 2018 | 415.16 | 415.71 | 412.73 | 413.23 | 743,399 | -2.52(-0.61%) |
Aug 08, 2018 | 414.89 | 417.74 | 413.58 | 415.75 | 626,938 | -0.35(-0.08%) |
Aug 07, 2018 | 414.70 | 422.46 | 413.63 | 416.10 | 1,172,550 | +3.41(+0.83%) |
Aug 06, 2018 | 411.77 | 414.98 | 408.96 | 412.69 | 748,975 | +0.90(+0.22%) |
Aug 03, 2018 | 406.42 | 413.93 | 405.92 | 411.78 | 965,426 | +6.05(+1.49%) |
Aug 02, 2018 | 404.85 | 406.16 | 398.76 | 405.73 | 1,918,558 | -3.53(-0.86%) |
Aug 01, 2018 | 431.23 | 435.23 | 406.81 | 409.26 | 2,010,935 | -19.90(-4.64%) |
Jul 31, 2018 | 429.72 | 431.31 | 427.40 | 429.16 | 600,855 | +2.20(+0.52%) |
Jul 30, 2018 | 429.96 | 430.61 | 425.48 | 426.96 | 576,561 | -2.34(-0.54%) |
Jul 27, 2018 | 431.65 | 432.29 | 426.85 | 429.30 | 669,507 | -1.87(-0.43%) |
Jul 26, 2018 | 437.66 | 437.66 | 430.90 | 431.17 | 477,516 | -6.30(-1.44%) |
Jul 25, 2018 | 433.58 | 437.78 | 429.49 | 437.47 | 577,286 | +3.07(+0.71%) |
Jul 24, 2018 | 436.95 | 437.90 | 432.47 | 434.39 | 806,305 | +0.32(+0.07%) |
Jul 23, 2018 | 428.60 | 436.44 | 428.60 | 434.07 | 757,608 | +4.89(+1.14%) |
Jul 20, 2018 | 428.17 | 430.93 | 427.68 | 429.18 | 951,856 | -1.80(-0.42%) |
Jul 19, 2018 | 433.46 | 435.61 | 428.55 | 430.98 | 801,488 | -5.09(-1.17%) |
Jul 18, 2018 | 431.01 | 436.73 | 430.97 | 436.07 | 571,195 | +5.10(+1.18%) |
Jul 17, 2018 | 427.92 | 431.89 | 427.88 | 430.97 | 889,097 | +0.78(+0.18%) |
Jul 16, 2018 | 426.81 | 432.31 | 424.91 | 430.19 | 1,420,849 | -2.67(-0.62%) |
Jul 13, 2018 | 437.25 | 437.48 | 430.59 | 432.86 | 921,428 | +0.36(+0.08%) |
Jul 12, 2018 | 432.33 | 432.89 | 425.14 | 432.50 | 673,076 | +3.22(+0.75%) |
Jul 11, 2018 | 429.28 | 548,788 | -1.73(-0.40%) | |||
Jul 10, 2018 | 431.01 | 436.12 | 429.32 | 431.01 | 568,114 | +0.71(+0.16%) |
Jul 09, 2018 | 422.50 | 431.23 | 421.63 | 430.31 | 876,714 | +10.59(+2.52%) |
Jul 06, 2018 | 419.53 | 424.28 | 416.57 | 419.71 | 651,718 | -0.25(-0.06%) |
Jul 05, 2018 | 425.90 | 425.90 | 417.08 | 419.96 | 602,013 | +0.59(+0.14%) |
Jul 03, 2018 | 419.37 | 419.37 | 419.37 | 0 | -7.03(-1.65%) |