Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 297.35 | 297.60 | 286.40 | 287.50 | 116,700 | -9.70(-3.26%) |
Sep 27, 2018 | 296.30 | 303.25 | 293.60 | 297.20 | 94,097 | -0.50(-0.17%) |
Sep 26, 2018 | 296.95 | 300.65 | 295.25 | 297.70 | 111,405 | +1.40(+0.47%) |
Sep 25, 2018 | 297.30 | 301.90 | 293.00 | 296.30 | 153,585 | -0.55(-0.19%) |
Sep 24, 2018 | 296.95 | 298.35 | 288.65 | 296.85 | 110,206 | -0.85(-0.29%) |
Sep 21, 2018 | 295.95 | 300.90 | 295.40 | 297.70 | 146,000 | +2.75(+0.93%) |
Sep 20, 2018 | 293.20 | 297.15 | 285.50 | 294.95 | 165,430 | +3.25(+1.11%) |
Sep 19, 2018 | 314.45 | 314.55 | 290.95 | 291.70 | 219,582 | -24.10(-7.63%) |
Sep 18, 2018 | 316.55 | 317.75 | 311.10 | 315.80 | 167,735 | -1.65(-0.52%) |
Sep 17, 2018 | 320.00 | 320.18 | 311.20 | 317.45 | 73,502 | -1.75(-0.55%) |
Sep 14, 2018 | 315.00 | 320.30 | 310.00 | 319.20 | 120,700 | +5.65(+1.80%) |
Sep 13, 2018 | 322.45 | 324.00 | 312.75 | 313.55 | 115,570 | -9.55(-2.96%) |
Sep 12, 2018 | 319.35 | 324.25 | 316.80 | 323.10 | 83,612 | +3.65(+1.14%) |
Sep 11, 2018 | 314.25 | 322.20 | 312.75 | 319.45 | 132,178 | +5.75(+1.83%) |
Sep 10, 2018 | 312.40 | 319.60 | 311.50 | 313.70 | 91,206 | +2.05(+0.66%) |
Sep 07, 2018 | 308.70 | 317.40 | 302.50 | 311.65 | 134,500 | +1.20(+0.39%) |
Sep 06, 2018 | 302.00 | 311.50 | 296.75 | 310.45 | 102,611 | +9.35(+3.11%) |
Sep 05, 2018 | 302.20 | 306.00 | 296.57 | 301.10 | 173,286 | -1.65(-0.55%) |
Sep 04, 2018 | 302.65 | 305.45 | 297.05 | 302.75 | 134,281 | -0.40(-0.13%) |
Aug 31, 2018 | 303.15 | 303.15 | 303.15 | 0 | +4.30(+1.44%) | |
Aug 30, 2018 | 297.30 | 305.95 | 295.00 | 298.85 | 117,401 | +0.05(+0.02%) |
Aug 29, 2018 | 296.35 | 302.75 | 294.00 | 298.80 | 145,537 | +2.50(+0.84%) |
Aug 28, 2018 | 307.05 | 308.10 | 292.90 | 296.30 | 211,807 | -10.05(-3.28%) |
Aug 27, 2018 | 316.00 | 316.00 | 302.00 | 306.35 | 155,155 | -6.10(-1.95%) |
Aug 24, 2018 | 308.10 | 318.90 | 307.75 | 312.45 | 82,900 | +4.75(+1.54%) |
Aug 23, 2018 | 299.50 | 313.80 | 299.50 | 307.70 | 115,937 | +8.35(+2.79%) |
Aug 22, 2018 | 294.80 | 300.44 | 294.20 | 299.35 | 68,889 | +2.80(+0.94%) |
Aug 21, 2018 | 296.25 | 300.45 | 294.43 | 296.55 | 86,660 | +1.55(+0.53%) |
Aug 20, 2018 | 291.00 | 297.15 | 290.00 | 295.00 | 93,281 | +3.90(+1.34%) |
Aug 17, 2018 | 284.70 | 292.20 | 283.25 | 291.10 | 71,700 | +5.05(+1.77%) |
Aug 16, 2018 | 287.10 | 289.15 | 284.40 | 286.05 | 46,829 | +0.50(+0.18%) |
Aug 15, 2018 | 289.20 | 289.20 | 278.30 | 285.55 | 77,478 | -5.75(-1.97%) |
Aug 14, 2018 | 284.55 | 293.00 | 283.50 | 291.30 | 81,246 | +11.05(+3.94%) |
Aug 13, 2018 | 280.05 | 283.05 | 276.25 | 280.25 | 64,217 | +1.75(+0.63%) |
Aug 10, 2018 | 276.55 | 282.65 | 275.85 | 278.50 | 69,500 | +0.65(+0.23%) |
Aug 09, 2018 | 269.75 | 279.50 | 266.15 | 277.85 | 81,002 | +6.95(+2.57%) |
Aug 08, 2018 | 266.95 | 272.55 | 266.30 | 270.90 | 77,666 | +2.50(+0.93%) |
Aug 07, 2018 | 272.05 | 272.10 | 267.80 | 268.40 | 98,524 | -2.50(-0.92%) |
Aug 06, 2018 | 274.05 | 276.00 | 270.65 | 270.90 | 66,147 | -4.70(-1.71%) |
Aug 03, 2018 | 264.40 | 276.15 | 264.00 | 275.60 | 143,300 | +10.35(+3.90%) |
Aug 02, 2018 | 266.90 | 270.45 | 264.70 | 265.25 | 156,088 | -3.35(-1.25%) |
Aug 01, 2018 | 274.70 | 280.25 | 268.05 | 268.60 | 149,370 | -6.35(-2.31%) |
Jul 31, 2018 | 274.80 | 276.68 | 269.85 | 274.95 | 221,298 | +0.10(+0.04%) |
Jul 30, 2018 | 277.20 | 278.40 | 268.40 | 274.85 | 267,822 | -2.70(-0.97%) |
Jul 27, 2018 | 264.10 | 280.25 | 263.50 | 277.55 | 800,600 | -34.15(-10.96%) |
Jul 26, 2018 | 325.25 | 327.99 | 308.20 | 311.70 | 227,794 | -15.40(-4.71%) |
Jul 25, 2018 | 314.50 | 329.95 | 312.25 | 327.10 | 179,635 | +4.20(+1.30%) |
Jul 24, 2018 | 327.50 | 329.00 | 321.15 | 322.90 | 91,259 | -4.25(-1.30%) |
Jul 23, 2018 | 323.60 | 327.85 | 320.00 | 327.15 | 106,667 | +3.25(+1.00%) |
Jul 20, 2018 | 319.70 | 324.95 | 319.70 | 323.90 | 134,219 | +5.70(+1.79%) |
Jul 19, 2018 | 313.80 | 319.50 | 311.10 | 318.20 | 129,382 | +3.70(+1.18%) |
Jul 18, 2018 | 320.65 | 320.65 | 311.45 | 314.50 | 150,054 | -6.00(-1.87%) |
Jul 17, 2018 | 319.85 | 326.40 | 319.35 | 320.50 | 75,768 | +0.40(+0.12%) |
Jul 16, 2018 | 326.30 | 329.60 | 318.70 | 320.10 | 160,857 | -6.10(-1.87%) |
Jul 13, 2018 | 313.90 | 327.85 | 313.90 | 326.20 | 188,196 | +13.00(+4.15%) |
Jul 12, 2018 | 307.25 | 315.25 | 307.25 | 313.20 | 136,849 | +7.20(+2.35%) |
Jul 11, 2018 | 306.00 | 311.25 | 304.43 | 306.00 | 91,404 | +0.35(+0.11%) |
Jul 10, 2018 | 307.50 | 311.45 | 300.00 | 305.65 | 179,918 | -1.75(-0.57%) |
Jul 09, 2018 | 306.05 | 307.45 | 301.95 | 307.40 | 71,623 | +4.75(+1.57%) |
Jul 06, 2018 | 305.00 | 306.40 | 301.75 | 302.65 | 96,781 | -2.30(-0.75%) |
Jul 05, 2018 | 303.75 | 306.55 | 296.05 | 304.95 | 135,467 | +3.65(+1.21%) |
Jul 03, 2018 | 301.30 | 301.30 | 301.30 | 0 | -1.05(-0.35%) |