Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 322.27 | 325.71 | 321.43 | 325.37 | 814,028 | +3.31(+1.03%) |
Sep 27, 2018 | 320.48 | 322.46 | 320.30 | 322.06 | 349,552 | +2.57(+0.80%) |
Sep 26, 2018 | 321.02 | 322.33 | 317.23 | 319.50 | 573,207 | -0.87(-0.27%) |
Sep 25, 2018 | 327.13 | 327.33 | 319.55 | 320.37 | 676,430 | -6.52(-1.99%) |
Sep 24, 2018 | 323.52 | 327.55 | 322.87 | 326.88 | 538,177 | +2.74(+0.84%) |
Sep 21, 2018 | 324.67 | 325.30 | 323.66 | 324.15 | 861,725 | +0.10(+0.03%) |
Sep 20, 2018 | 323.59 | 324.59 | 321.85 | 324.05 | 448,314 | +1.79(+0.55%) |
Sep 19, 2018 | 324.13 | 324.19 | 321.23 | 322.27 | 385,311 | -0.18(-0.06%) |
Sep 18, 2018 | 319.58 | 323.35 | 318.79 | 322.45 | 415,578 | +1.87(+0.58%) |
Sep 17, 2018 | 323.30 | 324.80 | 319.81 | 320.58 | 561,032 | -3.07(-0.95%) |
Sep 14, 2018 | 325.55 | 326.18 | 323.22 | 323.65 | 411,690 | -0.66(-0.20%) |
Sep 13, 2018 | 321.08 | 324.74 | 318.64 | 324.31 | 377,129 | +6.10(+1.92%) |
Sep 12, 2018 | 318.65 | 319.96 | 316.29 | 318.21 | 471,148 | -1.26(-0.39%) |
Sep 11, 2018 | 315.10 | 319.66 | 314.79 | 319.47 | 471,686 | +4.01(+1.27%) |
Sep 10, 2018 | 323.59 | 323.59 | 314.15 | 315.45 | 476,403 | -8.09(-2.50%) |
Sep 07, 2018 | 320.52 | 323.96 | 320.52 | 323.54 | 397,519 | +3.12(+0.97%) |
Sep 06, 2018 | 319.30 | 322.12 | 318.00 | 320.43 | 711,921 | +0.96(+0.30%) |
Sep 05, 2018 | 319.77 | 321.16 | 318.88 | 319.47 | 557,188 | -0.20(-0.06%) |
Sep 04, 2018 | 320.03 | 322.93 | 319.16 | 319.67 | 477,271 | -0.16(-0.05%) |
Aug 31, 2018 | 319.83 | 319.83 | 319.83 | 0 | +0.85(+0.27%) | |
Aug 30, 2018 | 321.35 | 321.49 | 318.17 | 318.98 | 327,587 | -2.10(-0.65%) |
Aug 29, 2018 | 320.42 | 322.10 | 320.32 | 321.08 | 517,805 | +1.27(+0.40%) |
Aug 28, 2018 | 319.44 | 320.30 | 317.26 | 319.81 | 283,385 | +0.83(+0.26%) |
Aug 27, 2018 | 318.66 | 319.30 | 317.23 | 318.98 | 303,891 | +0.89(+0.28%) |
Aug 24, 2018 | 316.05 | 319.31 | 314.78 | 318.08 | 305,094 | +2.29(+0.73%) |
Aug 23, 2018 | 311.79 | 318.16 | 311.08 | 315.79 | 532,010 | +4.67(+1.50%) |
Aug 22, 2018 | 313.09 | 314.49 | 310.63 | 311.12 | 377,752 | -1.72(-0.55%) |
Aug 21, 2018 | 312.93 | 313.29 | 310.83 | 312.83 | 340,126 | -0.40(-0.13%) |
Aug 20, 2018 | 311.44 | 313.62 | 309.08 | 313.24 | 383,740 | +1.70(+0.55%) |
Aug 17, 2018 | 317.48 | 317.48 | 311.18 | 311.54 | 537,562 | -5.24(-1.65%) |
Aug 16, 2018 | 313.77 | 317.75 | 313.20 | 316.78 | 427,919 | +3.82(+1.22%) |
Aug 15, 2018 | 315.45 | 315.90 | 312.40 | 312.96 | 397,859 | -3.11(-0.98%) |
Aug 14, 2018 | 311.22 | 317.62 | 311.22 | 316.07 | 440,756 | +5.06(+1.63%) |
Aug 13, 2018 | 312.41 | 313.18 | 310.26 | 311.01 | 319,220 | -0.93(-0.30%) |
Aug 10, 2018 | 309.16 | 312.42 | 309.16 | 311.94 | 396,581 | +1.28(+0.41%) |
Aug 09, 2018 | 311.08 | 314.30 | 309.89 | 310.67 | 356,079 | -0.49(-0.16%) |
Aug 08, 2018 | 309.69 | 313.28 | 309.69 | 311.15 | 410,215 | +2.33(+0.76%) |
Aug 07, 2018 | 309.69 | 310.19 | 307.69 | 308.82 | 494,732 | -1.25(-0.40%) |
Aug 06, 2018 | 310.90 | 312.06 | 309.18 | 310.07 | 432,173 | -0.98(-0.31%) |
Aug 03, 2018 | 309.55 | 311.85 | 307.59 | 311.05 | 472,854 | +2.31(+0.75%) |
Aug 02, 2018 | 305.76 | 309.67 | 305.76 | 308.74 | 677,589 | +3.42(+1.12%) |
Aug 01, 2018 | 301.95 | 314.25 | 301.82 | 305.32 | 1,335,271 | +3.80(+1.26%) |
Jul 31, 2018 | 301.41 | 304.21 | 301.11 | 301.52 | 881,433 | +1.13(+0.38%) |
Jul 30, 2018 | 301.83 | 303.72 | 299.36 | 300.39 | 729,864 | -2.01(-0.67%) |
Jul 27, 2018 | 307.41 | 307.57 | 302.03 | 302.40 | 604,041 | -3.85(-1.26%) |
Jul 26, 2018 | 304.99 | 307.03 | 304.11 | 306.25 | 786,564 | +2.44(+0.80%) |
Jul 25, 2018 | 303.06 | 304.15 | 300.74 | 303.81 | 740,640 | +1.55(+0.51%) |
Jul 24, 2018 | 305.71 | 306.76 | 301.27 | 302.27 | 686,642 | -2.78(-0.91%) |
Jul 23, 2018 | 305.69 | 308.32 | 304.58 | 305.05 | 630,765 | +0.05(+0.02%) |
Jul 20, 2018 | 304.08 | 306.38 | 303.98 | 305.00 | 477,969 | -0.57(-0.19%) |
Jul 19, 2018 | 304.70 | 307.01 | 303.48 | 305.57 | 475,257 | +1.33(+0.44%) |
Jul 18, 2018 | 301.43 | 305.83 | 301.33 | 304.24 | 425,981 | +2.99(+0.99%) |
Jul 17, 2018 | 299.96 | 301.69 | 295.44 | 301.24 | 720,004 | -1.72(-0.57%) |
Jul 16, 2018 | 303.88 | 304.93 | 300.75 | 302.96 | 542,361 | -1.38(-0.45%) |
Jul 13, 2018 | 303.01 | 305.60 | 302.55 | 304.34 | 481,599 | +1.35(+0.45%) |
Jul 12, 2018 | 305.52 | 306.57 | 301.71 | 302.99 | 628,828 | -0.21(-0.07%) |
Jul 11, 2018 | 303.20 | 703,494 | +3.36(+1.12%) | |||
Jul 10, 2018 | 301.36 | 302.31 | 299.52 | 299.84 | 736,573 | -0.61(-0.20%) |
Jul 09, 2018 | 297.04 | 301.10 | 297.04 | 300.45 | 564,948 | +3.89(+1.31%) |
Jul 06, 2018 | 294.64 | 297.04 | 294.33 | 296.57 | 673,056 | +2.75(+0.93%) |
Jul 05, 2018 | 289.93 | 294.16 | 287.98 | 293.82 | 493,706 | +5.10(+1.76%) |
Jul 03, 2018 | 288.73 | 288.73 | 288.73 | 0 | +1.97(+0.69%) |