Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 311.66 | 313.94 | 311.66 | 312.99 | 156,600 | +0.65(+0.21%) |
Sep 27, 2018 | 313.71 | 315.34 | 310.25 | 312.34 | 163,867 | +4.19(+1.36%) |
Sep 26, 2018 | 310.88 | 314.98 | 307.52 | 308.15 | 136,325 | -2.26(-0.73%) |
Sep 25, 2018 | 309.88 | 312.37 | 307.79 | 310.41 | 177,487 | +1.44(+0.47%) |
Sep 24, 2018 | 309.90 | 311.61 | 303.41 | 308.97 | 212,973 | +10.48(+3.51%) |
Sep 21, 2018 | 301.46 | 301.46 | 295.68 | 298.49 | 340,900 | -2.54(-0.84%) |
Sep 20, 2018 | 299.37 | 302.38 | 297.07 | 301.03 | 160,903 | +2.56(+0.86%) |
Sep 19, 2018 | 298.92 | 299.16 | 296.44 | 298.47 | 98,312 | -0.08(-0.03%) |
Sep 18, 2018 | 296.45 | 299.05 | 294.10 | 298.55 | 216,940 | +2.59(+0.88%) |
Sep 17, 2018 | 308.64 | 308.64 | 295.42 | 295.96 | 220,011 | -13.15(-4.25%) |
Sep 14, 2018 | 307.01 | 311.01 | 305.83 | 309.11 | 197,600 | +1.56(+0.51%) |
Sep 13, 2018 | 306.49 | 309.37 | 303.71 | 307.55 | 136,383 | +1.82(+0.60%) |
Sep 12, 2018 | 307.13 | 308.42 | 303.65 | 305.73 | 176,505 | -2.64(-0.86%) |
Sep 11, 2018 | 306.57 | 311.70 | 305.46 | 308.37 | 156,843 | +0.37(+0.12%) |
Sep 10, 2018 | 314.52 | 314.93 | 307.85 | 308.00 | 163,968 | -5.74(-1.83%) |
Sep 07, 2018 | 315.56 | 317.18 | 313.02 | 313.74 | 96,300 | -3.03(-0.96%) |
Sep 06, 2018 | 314.55 | 320.45 | 313.41 | 316.77 | 155,279 | +1.27(+0.40%) |
Sep 05, 2018 | 325.01 | 325.33 | 314.49 | 315.50 | 121,008 | -10.65(-3.27%) |
Sep 04, 2018 | 324.76 | 326.60 | 323.34 | 326.15 | 88,611 | +0.85(+0.26%) |
Aug 31, 2018 | 325.30 | 325.30 | 325.30 | 0 | -0.48(-0.15%) | |
Aug 30, 2018 | 324.11 | 328.59 | 323.71 | 325.78 | 99,474 | +1.20(+0.37%) |
Aug 29, 2018 | 324.67 | 325.40 | 322.79 | 324.58 | 71,510 | -0.08(-0.02%) |
Aug 28, 2018 | 325.59 | 326.00 | 321.63 | 324.66 | 146,640 | -0.10(-0.03%) |
Aug 27, 2018 | 319.96 | 325.64 | 319.96 | 324.76 | 106,397 | +6.00(+1.88%) |
Aug 24, 2018 | 316.73 | 319.93 | 316.73 | 318.76 | 79,300 | +1.71(+0.54%) |
Aug 23, 2018 | 320.92 | 321.71 | 316.37 | 317.05 | 159,386 | -4.27(-1.33%) |
Aug 22, 2018 | 317.47 | 321.55 | 315.89 | 321.32 | 83,744 | +2.70(+0.85%) |
Aug 21, 2018 | 315.20 | 321.29 | 315.20 | 318.62 | 98,889 | +3.29(+1.04%) |
Aug 20, 2018 | 316.72 | 318.94 | 311.45 | 315.33 | 101,583 | -1.23(-0.39%) |
Aug 17, 2018 | 317.85 | 319.23 | 314.00 | 316.56 | 144,500 | -1.32(-0.42%) |
Aug 16, 2018 | 320.60 | 323.00 | 316.78 | 317.88 | 90,944 | -2.24(-0.70%) |
Aug 15, 2018 | 323.34 | 324.60 | 316.12 | 320.12 | 134,424 | -4.91(-1.51%) |
Aug 14, 2018 | 323.52 | 328.95 | 321.64 | 325.03 | 124,722 | +2.10(+0.65%) |
Aug 13, 2018 | 320.16 | 324.67 | 318.91 | 322.93 | 178,878 | +3.13(+0.98%) |
Aug 10, 2018 | 315.98 | 321.48 | 315.98 | 319.80 | 155,800 | +1.69(+0.53%) |
Aug 09, 2018 | 316.79 | 321.41 | 316.08 | 318.11 | 104,757 | +1.71(+0.54%) |
Aug 08, 2018 | 345.15 | 345.15 | 314.43 | 316.40 | 307,674 | +7.43(+2.40%) |
Aug 07, 2018 | 316.00 | 317.28 | 307.34 | 308.97 | 239,034 | -6.48(-2.05%) |
Aug 06, 2018 | 313.00 | 316.76 | 313.00 | 315.45 | 156,376 | +3.27(+1.05%) |
Aug 03, 2018 | 311.17 | 313.89 | 308.10 | 312.18 | 83,100 | +0.46(+0.15%) |
Aug 02, 2018 | 309.83 | 314.12 | 309.06 | 311.72 | 186,512 | -0.01(-0.00%) |
Aug 01, 2018 | 308.82 | 314.33 | 308.31 | 311.73 | 121,157 | +5.08(+1.66%) |
Jul 31, 2018 | 305.04 | 309.00 | 304.43 | 306.65 | 110,861 | +2.51(+0.83%) |
Jul 30, 2018 | 307.32 | 307.71 | 301.61 | 304.14 | 86,654 | -3.30(-1.07%) |
Jul 27, 2018 | 314.23 | 314.23 | 302.86 | 307.44 | 118,900 | -6.17(-1.97%) |
Jul 26, 2018 | 312.04 | 313.83 | 309.15 | 313.61 | 95,468 | +1.82(+0.58%) |
Jul 25, 2018 | 308.50 | 311.79 | 307.80 | 311.79 | 83,821 | +3.80(+1.23%) |
Jul 24, 2018 | 309.62 | 311.20 | 305.14 | 307.99 | 143,608 | -0.13(-0.04%) |
Jul 23, 2018 | 305.87 | 309.62 | 302.26 | 308.12 | 122,866 | +2.68(+0.88%) |
Jul 20, 2018 | 306.84 | 307.48 | 305.00 | 305.44 | 49,236 | -0.95(-0.31%) |
Jul 19, 2018 | 303.15 | 307.63 | 303.15 | 306.39 | 101,202 | +2.89(+0.95%) |
Jul 18, 2018 | 302.29 | 304.23 | 300.35 | 303.50 | 74,961 | +0.88(+0.29%) |
Jul 17, 2018 | 299.63 | 303.18 | 298.88 | 302.62 | 75,219 | +2.10(+0.70%) |
Jul 16, 2018 | 304.93 | 306.18 | 298.69 | 300.52 | 67,811 | -3.43(-1.13%) |
Jul 13, 2018 | 302.39 | 306.39 | 301.66 | 303.95 | 102,584 | +1.68(+0.56%) |
Jul 12, 2018 | 301.88 | 303.88 | 299.28 | 302.27 | 86,298 | +2.80(+0.93%) |
Jul 11, 2018 | 301.60 | 301.77 | 297.85 | 299.47 | 127,889 | -3.48(-1.15%) |
Jul 10, 2018 | 303.98 | 305.00 | 300.29 | 302.95 | 99,931 | -0.12(-0.04%) |
Jul 09, 2018 | 299.59 | 304.82 | 296.05 | 303.07 | 102,145 | +5.15(+1.73%) |
Jul 06, 2018 | 295.39 | 300.28 | 295.17 | 297.92 | 86,197 | +2.98(+1.01%) |
Jul 05, 2018 | 294.23 | 297.66 | 290.65 | 294.94 | 275,299 | +2.04(+0.70%) |
Jul 03, 2018 | 292.90 | 292.90 | 292.90 | 0 | +3.62(+1.25%) |