Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 346.77 | 365.00 | 344.86 | 354.93 | 277,304 | +14.87(+4.37%) |
Sep 27, 2018 | 343.42 | 346.29 | 333.82 | 340.06 | 334,650 | -25.42(-6.96%) |
Sep 26, 2018 | 374.59 | 387.06 | 359.24 | 365.48 | 344,103 | -16.31(-4.27%) |
Sep 25, 2018 | 387.06 | 395.22 | 377.47 | 381.79 | 198,185 | +2.40(+0.63%) |
Sep 24, 2018 | 392.82 | 400.49 | 374.59 | 379.39 | 269,939 | -9.59(-2.47%) |
Sep 21, 2018 | 382.27 | 400.97 | 377.47 | 388.98 | 308,763 | -16.79(-4.14%) |
Sep 20, 2018 | 409.61 | 413.92 | 385.14 | 405.77 | 348,797 | +15.83(+4.06%) |
Sep 19, 2018 | 370.76 | 399.53 | 369.80 | 389.94 | 333,842 | +30.22(+8.40%) |
Sep 18, 2018 | 364.52 | 371.24 | 350.61 | 359.72 | 213,459 | -3.84(-1.06%) |
Sep 17, 2018 | 347.73 | 368.36 | 340.54 | 363.56 | 292,246 | +24.94(+7.37%) |
Sep 14, 2018 | 351.09 | 354.45 | 335.74 | 338.62 | 218,440 | -13.91(-3.95%) |
Sep 13, 2018 | 373.15 | 376.51 | 342.94 | 352.53 | 389,608 | -8.15(-2.26%) |
Sep 12, 2018 | 322.31 | 368.36 | 318.95 | 360.68 | 490,547 | +34.05(+10.43%) |
Sep 11, 2018 | 313.68 | 330.47 | 306.96 | 326.63 | 322,673 | -2.88(-0.87%) |
Sep 10, 2018 | 341.98 | 343.42 | 324.23 | 329.51 | 282,051 | -12.47(-3.65%) |
Sep 07, 2018 | 339.10 | 351.57 | 327.11 | 341.98 | 310,223 | +1.44(+0.42%) |
Sep 06, 2018 | 350.13 | 359.72 | 337.18 | 340.54 | 357,532 | -3.36(-0.98%) |
Sep 05, 2018 | 358.76 | 359.24 | 339.10 | 343.90 | 314,015 | -11.03(-3.11%) |
Sep 04, 2018 | 361.16 | 364.52 | 341.50 | 354.93 | 332,118 | -19.67(-5.25%) |
Aug 31, 2018 | 374.59 | 374.59 | 374.59 | 0 | -4.80(-1.26%) | |
Aug 30, 2018 | 388.02 | 388.98 | 374.11 | 379.39 | 274,121 | -17.27(-4.35%) |
Aug 29, 2018 | 401.45 | 407.21 | 388.02 | 396.66 | 214,359 | -1.92(-0.48%) |
Aug 28, 2018 | 435.99 | 441.26 | 385.14 | 398.57 | 544,810 | -25.90(-6.10%) |
Aug 27, 2018 | 407.69 | 425.91 | 405.29 | 424.47 | 254,151 | +23.50(+5.86%) |
Aug 24, 2018 | 376.03 | 413.92 | 372.67 | 400.97 | 489,952 | +40.29(+11.17%) |
Aug 23, 2018 | 385.62 | 386.10 | 350.61 | 360.68 | 445,099 | -37.89(-9.51%) |
Aug 22, 2018 | 405.29 | 405.29 | 388.50 | 398.57 | 220,372 | +3.36(+0.85%) |
Aug 21, 2018 | 391.38 | 400.97 | 381.31 | 395.22 | 268,532 | +6.71(+1.73%) |
Aug 20, 2018 | 388.50 | 399.05 | 371.71 | 388.50 | 442,923 | +13.43(+3.58%) |
Aug 17, 2018 | 358.29 | 382.27 | 350.85 | 375.07 | 630,498 | +27.82(+8.01%) |
Aug 16, 2018 | 395.70 | 404.81 | 346.29 | 347.25 | 366,665 | -34.05(-8.93%) |
Aug 15, 2018 | 433.59 | 435.51 | 367.40 | 381.31 | 584,657 | -82.02(-17.70%) |
Aug 14, 2018 | 479.15 | 484.91 | 460.45 | 463.32 | 157,657 | -11.51(-2.42%) |
Aug 13, 2018 | 514.64 | 514.64 | 466.20 | 474.84 | 343,298 | -53.24(-10.08%) |
Aug 10, 2018 | 535.75 | 548.70 | 525.20 | 528.08 | 197,305 | -10.07(-1.87%) |
Aug 09, 2018 | 547.74 | 562.13 | 538.15 | 538.15 | 204,880 | -1.92(-0.36%) |
Aug 08, 2018 | 538.63 | 545.34 | 523.76 | 540.07 | 211,626 | +3.36(+0.63%) |
Aug 07, 2018 | 567.88 | 569.32 | 534.31 | 536.71 | 220,397 | -19.19(-3.45%) |
Aug 06, 2018 | 572.20 | 572.68 | 553.98 | 555.89 | 143,954 | -19.19(-3.34%) |
Aug 03, 2018 | 575.56 | 595.22 | 568.84 | 575.08 | 239,537 | +11.51(+2.04%) |
Aug 02, 2018 | 582.27 | 584.19 | 561.17 | 563.57 | 185,927 | -17.75(-3.05%) |
Aug 01, 2018 | 591.87 | 596.66 | 579.39 | 581.31 | 164,589 | -11.03(-1.86%) |
Jul 31, 2018 | 589.47 | 609.13 | 583.71 | 592.35 | 171,532 | +2.40(+0.41%) |
Jul 30, 2018 | 601.94 | 602.42 | 587.55 | 589.95 | 111,805 | -10.55(-1.76%) |
Jul 27, 2018 | 611.05 | 613.45 | 597.14 | 600.50 | 134,400 | -1.92(-0.32%) |
Jul 26, 2018 | 618.73 | 625.92 | 600.98 | 602.42 | 164,857 | -25.90(-4.12%) |
Jul 25, 2018 | 623.04 | 628.32 | 610.09 | 628.32 | 176,257 | +19.18(+3.15%) |
Jul 24, 2018 | 599.06 | 612.97 | 597.63 | 609.13 | 123,718 | +15.83(+2.67%) |
Jul 23, 2018 | 605.77 | 612.01 | 588.03 | 593.30 | 202,102 | -20.14(-3.28%) |
Jul 20, 2018 | 618.25 | 623.52 | 607.69 | 613.45 | 155,099 | +10.55(+1.75%) |
Jul 19, 2018 | 595.22 | 630.48 | 594.74 | 602.90 | 327,183 | -23.50(-3.75%) |
Jul 18, 2018 | 612.49 | 628.32 | 601.94 | 626.40 | 159,003 | +7.67(+1.24%) |
Jul 17, 2018 | 613.45 | 628.57 | 611.05 | 618.73 | 214,098 | -10.07(-1.60%) |
Jul 16, 2018 | 633.11 | 641.26 | 624.96 | 628.80 | 147,221 | -11.99(-1.87%) |
Jul 13, 2018 | 645.59 | 653.26 | 640.31 | 640.79 | 177,221 | -12.95(-1.98%) |
Jul 12, 2018 | 659.97 | 668.13 | 652.30 | 653.74 | 141,735 | +7.19(+1.11%) |
Jul 11, 2018 | 676.76 | 686.83 | 643.67 | 646.54 | 247,304 | -49.40(-7.10%) |
Jul 10, 2018 | 687.79 | 700.98 | 676.28 | 695.95 | 127,058 | -6.24(-0.89%) |
Jul 09, 2018 | 723.28 | 726.40 | 699.59 | 702.18 | 137,464 | +1.92(+0.27%) |
Jul 06, 2018 | 693.07 | 710.82 | 690.19 | 700.26 | 152,635 | +11.03(+1.60%) |
Jul 05, 2018 | 685.39 | 694.03 | 679.64 | 689.23 | 154,587 | +20.14(+3.01%) |
Jul 03, 2018 | 669.09 | 669.09 | 669.09 | 0 | +34.05(+5.36%) |