Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 299.74 | 301.50 | 290.09 | 299.27 | 46,448 | +2.60(+0.88%) |
Sep 27, 2018 | 292.50 | 298.99 | 292.31 | 296.67 | 30,518 | -0.56(-0.19%) |
Sep 26, 2018 | 292.22 | 298.30 | 289.25 | 297.23 | 53,696 | +8.26(+2.86%) |
Sep 25, 2018 | 288.70 | 289.68 | 284.71 | 288.98 | 65,340 | -4.81(-1.64%) |
Sep 24, 2018 | 300.36 | 300.36 | 290.18 | 293.79 | 50,552 | -13.79(-4.48%) |
Sep 21, 2018 | 309.80 | 314.66 | 304.34 | 307.58 | 40,957 | -6.11(-1.95%) |
Sep 20, 2018 | 309.43 | 314.52 | 306.09 | 313.69 | 33,933 | +0.46(+0.15%) |
Sep 19, 2018 | 315.17 | 316.27 | 309.71 | 313.23 | 26,078 | -3.24(-1.02%) |
Sep 18, 2018 | 316.74 | 316.74 | 310.08 | 316.46 | 32,897 | -6.48(-2.01%) |
Sep 17, 2018 | 322.30 | 324.98 | 316.45 | 322.94 | 26,264 | -1.57(-0.49%) |
Sep 14, 2018 | 329.61 | 329.98 | 320.72 | 324.52 | 28,035 | -5.18(-1.57%) |
Sep 13, 2018 | 330.90 | 337.48 | 327.65 | 329.70 | 27,183 | +0.00(+0.00%) |
Sep 12, 2018 | 327.20 | 329.91 | 319.70 | 329.70 | 25,234 | -5.28(-1.58%) |
Sep 11, 2018 | 345.34 | 348.21 | 328.96 | 334.98 | 30,401 | -9.81(-2.85%) |
Sep 10, 2018 | 340.71 | 344.97 | 335.25 | 344.79 | 11,880 | +0.56(+0.16%) |
Sep 07, 2018 | 350.80 | 358.39 | 342.29 | 344.23 | 25,594 | +0.19(+0.05%) |
Sep 06, 2018 | 329.24 | 346.45 | 327.02 | 344.05 | 29,161 | +18.42(+5.66%) |
Sep 05, 2018 | 328.40 | 338.59 | 325.18 | 325.63 | 22,381 | +1.02(+0.31%) |
Sep 04, 2018 | 318.13 | 328.13 | 317.13 | 324.61 | 27,620 | +2.13(+0.66%) |
Aug 31, 2018 | 322.48 | 322.48 | 322.48 | 0 | +7.59(+2.41%) | |
Aug 30, 2018 | 312.85 | 319.33 | 310.54 | 314.89 | 57,056 | +2.78(+0.89%) |
Aug 29, 2018 | 315.26 | 317.48 | 308.04 | 312.11 | 34,426 | -5.65(-1.78%) |
Aug 28, 2018 | 311.56 | 318.31 | 308.23 | 317.76 | 43,190 | +4.35(+1.39%) |
Aug 27, 2018 | 317.11 | 318.94 | 312.48 | 313.41 | 43,472 | -6.85(-2.14%) |
Aug 24, 2018 | 320.72 | 322.39 | 314.98 | 320.26 | 35,177 | -7.68(-2.34%) |
Aug 23, 2018 | 326.74 | 331.46 | 326.09 | 327.94 | 45,347 | +4.91(+1.52%) |
Aug 22, 2018 | 327.94 | 329.05 | 319.89 | 323.04 | 45,468 | -11.66(-3.48%) |
Aug 21, 2018 | 332.38 | 336.18 | 326.83 | 334.70 | 42,669 | -5.46(-1.61%) |
Aug 20, 2018 | 346.55 | 347.29 | 336.55 | 340.16 | 40,365 | -7.13(-2.05%) |
Aug 17, 2018 | 346.45 | 351.08 | 344.60 | 347.29 | 27,765 | -2.59(-0.74%) |
Aug 16, 2018 | 352.29 | 352.60 | 343.58 | 349.88 | 35,274 | -7.68(-2.15%) |
Aug 15, 2018 | 331.92 | 359.88 | 331.18 | 357.56 | 83,786 | +34.22(+10.58%) |
Aug 14, 2018 | 319.33 | 327.20 | 316.74 | 323.34 | 21,863 | -2.38(-0.73%) |
Aug 13, 2018 | 316.46 | 326.00 | 312.36 | 325.72 | 33,121 | +11.57(+3.68%) |
Aug 10, 2018 | 321.56 | 323.04 | 313.78 | 314.15 | 20,138 | -5.18(-1.62%) |
Aug 09, 2018 | 309.89 | 320.54 | 308.13 | 319.33 | 23,594 | +8.61(+2.77%) |
Aug 08, 2018 | 309.15 | 315.72 | 307.03 | 310.73 | 32,919 | +6.94(+2.29%) |
Aug 07, 2018 | 302.76 | 306.38 | 298.79 | 303.78 | 49,231 | -6.48(-2.09%) |
Aug 06, 2018 | 310.73 | 316.37 | 306.19 | 310.26 | 24,369 | -3.61(-1.15%) |
Aug 03, 2018 | 311.37 | 318.50 | 309.62 | 313.87 | 24,654 | +4.44(+1.44%) |
Aug 02, 2018 | 310.26 | 316.42 | 307.49 | 309.43 | 30,227 | +5.09(+1.67%) |
Aug 01, 2018 | 299.71 | 308.50 | 299.71 | 304.34 | 46,130 | +11.85(+4.05%) |
Jul 31, 2018 | 289.71 | 293.69 | 286.65 | 292.49 | 37,156 | +2.50(+0.86%) |
Jul 30, 2018 | 290.92 | 293.42 | 286.66 | 289.99 | 33,835 | -7.50(-2.52%) |
Jul 27, 2018 | 303.69 | 304.52 | 293.05 | 297.49 | 44,154 | +3.89(+1.32%) |
Jul 26, 2018 | 301.75 | 302.58 | 292.12 | 293.60 | 38,536 | -8.98(-2.97%) |
Jul 25, 2018 | 309.62 | 314.24 | 301.19 | 302.58 | 35,809 | -8.42(-2.71%) |
Jul 24, 2018 | 319.89 | 319.89 | 305.59 | 311.00 | 49,226 | -11.94(-3.70%) |
Jul 23, 2018 | 316.28 | 324.68 | 315.72 | 322.94 | 29,890 | +3.61(+1.13%) |
Jul 20, 2018 | 315.63 | 322.02 | 313.78 | 319.33 | 25,080 | +3.24(+1.03%) |
Jul 19, 2018 | 318.69 | 319.24 | 311.74 | 316.09 | 34,667 | +0.28(+0.09%) |
Jul 18, 2018 | 320.91 | 329.88 | 314.52 | 315.82 | 53,358 | -0.46(-0.15%) |
Jul 17, 2018 | 316.37 | 321.28 | 311.19 | 316.28 | 38,887 | +3.43(+1.09%) |
Jul 16, 2018 | 310.36 | 319.89 | 306.65 | 312.85 | 55,667 | +10.93(+3.62%) |
Jul 13, 2018 | 306.28 | 307.76 | 296.56 | 301.92 | 32,991 | -4.82(-1.57%) |
Jul 12, 2018 | 304.52 | 313.13 | 300.82 | 306.75 | 33,604 | -1.48(-0.48%) |
Jul 11, 2018 | 298.51 | 313.53 | 292.77 | 308.23 | 87,117 | +18.42(+6.36%) |
Jul 10, 2018 | 291.56 | 291.56 | 282.59 | 289.81 | 52,316 | -6.20(-2.09%) |
Jul 09, 2018 | 303.88 | 305.26 | 295.27 | 296.01 | 50,673 | -13.79(-4.45%) |
Jul 06, 2018 | 319.33 | 323.04 | 307.39 | 309.80 | 37,536 | -5.92(-1.88%) |
Jul 05, 2018 | 308.87 | 318.59 | 306.65 | 315.72 | 28,086 | +2.41(+0.77%) |
Jul 03, 2018 | 313.32 | 313.32 | 313.32 | 0 | -8.14(-2.53%) |