Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 466.11 | 466.11 | 466.11 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.89 | 465.75 | 459.55 | 460.61 | 41,947 | -1.96(-0.42%) |
Aug 29, 2018 | 466.38 | 466.38 | 461.19 | 462.57 | 40,743 | -2.55(-0.55%) |
Aug 28, 2018 | 468.46 | 469.26 | 464.12 | 465.12 | 31,597 | -2.47(-0.53%) |
Aug 27, 2018 | 471.68 | 479.29 | 467.20 | 467.59 | 29,226 | -0.74(-0.16%) |
Aug 24, 2018 | 462.31 | 469.82 | 462.31 | 468.33 | 56,559 | +6.35(+1.37%) |
Aug 23, 2018 | 462.27 | 464.43 | 457.31 | 461.98 | 37,719 | -0.63(-0.14%) |
Aug 22, 2018 | 457.89 | 465.74 | 457.64 | 462.61 | 33,504 | +4.85(+1.06%) |
Aug 21, 2018 | 456.10 | 461.44 | 454.60 | 457.76 | 27,824 | +1.72(+0.38%) |
Aug 20, 2018 | 449.24 | 457.10 | 448.14 | 456.04 | 39,723 | +8.13(+1.82%) |
Aug 17, 2018 | 442.94 | 449.76 | 442.94 | 447.91 | 24,865 | +4.01(+0.90%) |
Aug 16, 2018 | 440.26 | 448.93 | 439.71 | 443.89 | 39,407 | +5.93(+1.35%) |
Aug 15, 2018 | 438.52 | 441.56 | 434.68 | 437.97 | 34,156 | -1.97(-0.45%) |
Aug 14, 2018 | 435.33 | 443.42 | 433.27 | 439.94 | 50,136 | +6.27(+1.45%) |
Aug 13, 2018 | 433.33 | 436.05 | 433.18 | 433.67 | 22,029 | +0.33(+0.08%) |
Aug 10, 2018 | 429.45 | 434.13 | 425.18 | 433.34 | 60,534 | +1.82(+0.42%) |
Aug 09, 2018 | 430.79 | 434.19 | 426.85 | 431.51 | 37,777 | +0.11(+0.03%) |
Aug 08, 2018 | 423.13 | 435.47 | 413.37 | 431.40 | 41,588 | +8.46(+2.00%) |
Aug 07, 2018 | 419.69 | 427.90 | 417.60 | 422.94 | 50,583 | +3.93(+0.94%) |
Aug 06, 2018 | 417.53 | 422.44 | 414.98 | 419.02 | 40,598 | +1.49(+0.36%) |
Aug 03, 2018 | 412.33 | 419.47 | 410.27 | 417.53 | 78,164 | +5.68(+1.38%) |
Aug 02, 2018 | 406.58 | 413.41 | 403.60 | 411.85 | 36,228 | +3.74(+0.92%) |
Aug 01, 2018 | 398.71 | 410.17 | 395.75 | 408.11 | 38,626 | +8.91(+2.23%) |
Jul 31, 2018 | 405.10 | 406.71 | 396.87 | 399.20 | 49,148 | -4.75(-1.18%) |
Jul 30, 2018 | 399.63 | 407.23 | 398.93 | 403.95 | 46,665 | +4.45(+1.12%) |
Jul 27, 2018 | 406.23 | 408.00 | 398.39 | 399.49 | 29,655 | -5.15(-1.27%) |
Jul 26, 2018 | 401.53 | 409.66 | 401.51 | 404.64 | 24,924 | +0.51(+0.13%) |
Jul 25, 2018 | 403.56 | 405.82 | 398.85 | 404.13 | 63,089 | +0.16(+0.04%) |
Jul 24, 2018 | 408.45 | 412.10 | 402.32 | 403.98 | 70,948 | -3.76(-0.92%) |
Jul 23, 2018 | 397.39 | 409.16 | 397.39 | 407.74 | 45,284 | +10.84(+2.73%) |
Jul 20, 2018 | 394.19 | 400.01 | 394.19 | 396.89 | 30,183 | +1.55(+0.39%) |
Jul 19, 2018 | 396.87 | 398.35 | 390.54 | 395.34 | 46,203 | -2.03(-0.51%) |
Jul 18, 2018 | 393.50 | 399.38 | 393.50 | 397.37 | 44,884 | +3.02(+0.77%) |
Jul 17, 2018 | 395.08 | 399.60 | 392.76 | 394.35 | 42,821 | -2.65(-0.67%) |
Jul 16, 2018 | 392.55 | 400.16 | 391.23 | 397.00 | 27,776 | +4.59(+1.17%) |
Jul 13, 2018 | 391.88 | 396.61 | 388.84 | 392.41 | 31,395 | -0.68(-0.17%) |
Jul 12, 2018 | 399.38 | 400.54 | 388.70 | 393.08 | 49,697 | -3.47(-0.88%) |
Jul 11, 2018 | 398.54 | 400.70 | 395.45 | 396.56 | 62,704 | -3.95(-0.99%) |
Jul 10, 2018 | 407.37 | 407.80 | 398.35 | 400.51 | 25,668 | -5.93(-1.46%) |
Jul 09, 2018 | 401.42 | 409.12 | 401.42 | 406.44 | 30,113 | +5.75(+1.44%) |
Jul 06, 2018 | 395.71 | 404.28 | 395.71 | 400.69 | 26,053 | +2.59(+0.65%) |
Jul 05, 2018 | 400.09 | 402.38 | 394.14 | 398.10 | 68,121 | +0.31(+0.08%) |
Jul 03, 2018 | 397.79 | 397.79 | 397.79 | 0 | -0.88(-0.22%) | |
Jul 02, 2018 | 391.75 | 399.36 | 391.52 | 398.67 | 67,194 | +2.92(+0.74%) |
Jun 29, 2018 | 403.68 | 394.22 | 395.75 | 44,935 | -0.97(-0.24%) | |
Jun 28, 2018 | 400.15 | 401.83 | 394.45 | 396.72 | 75,762 | -3.79(-0.95%) |
Jun 27, 2018 | 411.28 | 416.39 | 398.38 | 400.50 | 100,051 | -9.81(-2.39%) |
Jun 26, 2018 | 406.33 | 413.69 | 403.51 | 410.32 | 77,920 | +5.20(+1.28%) |
Jun 25, 2018 | 407.18 | 409.67 | 400.20 | 405.12 | 96,845 | -1.81(-0.44%) |
Jun 22, 2018 | 418.24 | 421.53 | 406.46 | 406.92 | 872,381 | -9.25(-2.22%) |
Jun 21, 2018 | 418.69 | 420.17 | 411.23 | 416.18 | 50,019 | -2.70(-0.64%) |
Jun 20, 2018 | 421.27 | 426.69 | 416.41 | 418.87 | 57,361 | -1.49(-0.35%) |
Jun 19, 2018 | 413.32 | 421.07 | 412.62 | 420.37 | 48,577 | +3.15(+0.76%) |
Jun 18, 2018 | 420.87 | 423.13 | 415.62 | 417.21 | 29,001 | -4.09(-0.97%) |
Jun 15, 2018 | 426.98 | 417.15 | 421.31 | 47,144 | -5.33(-1.25%) | |
Jun 14, 2018 | 427.52 | 427.88 | 417.05 | 426.63 | 28,964 | +0.48(+0.11%) |
Jun 13, 2018 | 423.82 | 429.96 | 421.95 | 426.15 | 44,161 | +3.77(+0.89%) |
Jun 12, 2018 | 431.37 | 431.79 | 419.49 | 422.39 | 52,173 | -6.65(-1.55%) |
Jun 11, 2018 | 433.37 | 434.67 | 424.35 | 429.04 | 40,783 | -4.33(-1.00%) |
Jun 08, 2018 | 437.38 | 438.27 | 432.39 | 433.37 | 31,334 | -4.89(-1.12%) |
Jun 07, 2018 | 439.19 | 440.94 | 435.98 | 438.26 | 35,597 | -0.29(-0.06%) |
Jun 06, 2018 | 432.75 | 441.21 | 432.75 | 438.55 | 57,476 | +7.14(+1.65%) |
Jun 05, 2018 | 434.14 | 435.82 | 428.64 | 431.41 | 32,114 | -5.05(-1.16%) |
Jun 04, 2018 | 435.33 | 437.93 | 432.99 | 436.46 | 36,929 | +1.51(+0.35%) |