Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 410.22 | 412.80 | 406.88 | 407.46 | 615,508 | -5.67(-1.37%) |
Sep 27, 2018 | 412.21 | 416.22 | 409.51 | 413.13 | 398,327 | +2.65(+0.64%) |
Sep 26, 2018 | 415.80 | 416.37 | 410.04 | 410.49 | 482,177 | -3.68(-0.89%) |
Sep 25, 2018 | 418.55 | 419.42 | 412.68 | 414.17 | 442,802 | -2.58(-0.62%) |
Sep 24, 2018 | 419.68 | 421.01 | 414.58 | 416.74 | 501,552 | -4.79(-1.14%) |
Sep 21, 2018 | 423.15 | 423.21 | 419.10 | 421.53 | 809,842 | +0.41(+0.10%) |
Sep 20, 2018 | 420.77 | 425.33 | 417.61 | 421.13 | 555,686 | +3.11(+0.74%) |
Sep 19, 2018 | 409.51 | 419.72 | 409.00 | 418.01 | 484,293 | +9.80(+2.40%) |
Sep 18, 2018 | 408.72 | 410.64 | 405.48 | 408.21 | 644,854 | +1.12(+0.28%) |
Sep 17, 2018 | 412.37 | 412.37 | 405.97 | 407.09 | 512,783 | -4.46(-1.08%) |
Sep 14, 2018 | 406.65 | 413.87 | 406.65 | 411.55 | 482,018 | +6.12(+1.51%) |
Sep 13, 2018 | 409.08 | 410.16 | 403.98 | 405.43 | 609,178 | -0.89(-0.22%) |
Sep 12, 2018 | 407.17 | 408.94 | 405.38 | 406.32 | 670,665 | -0.97(-0.24%) |
Sep 11, 2018 | 408.00 | 409.10 | 405.00 | 407.29 | 573,099 | -2.27(-0.55%) |
Sep 10, 2018 | 410.64 | 413.23 | 408.01 | 409.55 | 523,968 | +2.00(+0.49%) |
Sep 07, 2018 | 406.58 | 408.37 | 404.94 | 407.56 | 770,860 | -0.45(-0.11%) |
Sep 06, 2018 | 411.99 | 412.84 | 406.29 | 408.00 | 776,024 | -2.72(-0.66%) |
Sep 05, 2018 | 408.09 | 413.05 | 407.51 | 410.73 | 634,201 | +2.11(+0.52%) |
Sep 04, 2018 | 409.00 | 411.19 | 404.70 | 408.62 | 581,498 | -2.82(-0.68%) |
Aug 31, 2018 | 411.43 | 411.43 | 411.43 | 0 | +3.25(+0.80%) | |
Aug 30, 2018 | 415.78 | 416.97 | 406.11 | 408.18 | 651,824 | -8.54(-2.05%) |
Aug 29, 2018 | 415.57 | 417.57 | 410.31 | 416.72 | 738,914 | +1.61(+0.39%) |
Aug 28, 2018 | 415.58 | 416.88 | 413.83 | 415.12 | 602,440 | -0.22(-0.05%) |
Aug 27, 2018 | 411.33 | 418.30 | 411.33 | 415.34 | 706,737 | +5.24(+1.28%) |
Aug 24, 2018 | 406.79 | 410.23 | 404.09 | 410.10 | 676,151 | +6.05(+1.50%) |
Aug 23, 2018 | 409.83 | 410.61 | 403.72 | 404.05 | 674,358 | -6.49(-1.58%) |
Aug 22, 2018 | 407.62 | 412.02 | 406.03 | 410.54 | 702,730 | +2.65(+0.65%) |
Aug 21, 2018 | 407.51 | 410.16 | 406.81 | 407.88 | 745,360 | -0.54(-0.13%) |
Aug 20, 2018 | 409.19 | 409.68 | 406.88 | 408.43 | 542,001 | +1.21(+0.30%) |
Aug 17, 2018 | 407.33 | 408.45 | 404.30 | 407.21 | 550,399 | -0.40(-0.10%) |
Aug 16, 2018 | 406.60 | 412.86 | 405.62 | 407.61 | 793,678 | +3.25(+0.80%) |
Aug 15, 2018 | 406.21 | 407.95 | 400.22 | 404.36 | 839,569 | -5.49(-1.34%) |
Aug 14, 2018 | 409.27 | 411.04 | 407.09 | 409.84 | 475,733 | +1.56(+0.38%) |
Aug 13, 2018 | 411.50 | 413.40 | 406.77 | 408.28 | 445,644 | -3.06(-0.74%) |
Aug 10, 2018 | 411.45 | 415.35 | 408.23 | 411.34 | 752,883 | -4.42(-1.06%) |
Aug 09, 2018 | 417.70 | 418.25 | 415.25 | 415.76 | 738,882 | -2.53(-0.61%) |
Aug 08, 2018 | 417.43 | 420.29 | 416.11 | 418.29 | 623,129 | -0.35(-0.08%) |
Aug 07, 2018 | 417.24 | 425.04 | 416.15 | 418.65 | 1,165,426 | +3.44(+0.83%) |
Aug 06, 2018 | 414.29 | 417.51 | 411.46 | 415.21 | 744,424 | +0.91(+0.22%) |
Aug 03, 2018 | 408.91 | 416.46 | 408.40 | 414.30 | 959,560 | +6.09(+1.49%) |
Aug 02, 2018 | 407.33 | 408.64 | 401.20 | 408.21 | 1,906,901 | -3.56(-0.86%) |
Aug 01, 2018 | 433.86 | 437.89 | 409.29 | 411.77 | 1,998,716 | -20.02(-4.64%) |
Jul 31, 2018 | 432.34 | 433.95 | 430.01 | 431.79 | 597,204 | +2.22(+0.52%) |
Jul 30, 2018 | 432.59 | 433.24 | 428.08 | 429.57 | 573,058 | -2.35(-0.54%) |
Jul 27, 2018 | 434.29 | 434.93 | 429.46 | 431.92 | 665,439 | -1.88(-0.43%) |
Jul 26, 2018 | 440.33 | 440.33 | 433.54 | 433.80 | 474,614 | -6.34(-1.44%) |
Jul 25, 2018 | 436.23 | 440.46 | 432.11 | 440.14 | 573,778 | +3.09(+0.71%) |
Jul 24, 2018 | 439.62 | 440.58 | 435.12 | 437.05 | 801,406 | +0.33(+0.07%) |
Jul 23, 2018 | 431.22 | 439.10 | 431.22 | 436.72 | 753,004 | +4.92(+1.14%) |
Jul 20, 2018 | 430.79 | 433.56 | 430.29 | 431.80 | 946,073 | -1.81(-0.42%) |
Jul 19, 2018 | 436.11 | 438.27 | 431.17 | 433.62 | 796,618 | -5.12(-1.17%) |
Jul 18, 2018 | 433.64 | 439.39 | 433.61 | 438.73 | 567,725 | +5.13(+1.18%) |
Jul 17, 2018 | 430.53 | 434.53 | 430.50 | 433.61 | 883,695 | +0.79(+0.18%) |
Jul 16, 2018 | 429.42 | 434.95 | 427.51 | 432.82 | 1,412,216 | -2.69(-0.62%) |
Jul 13, 2018 | 439.92 | 440.15 | 433.22 | 435.50 | 915,829 | +0.36(+0.08%) |
Jul 12, 2018 | 434.97 | 435.54 | 427.74 | 435.14 | 668,987 | +3.24(+0.75%) |
Jul 11, 2018 | 431.91 | 545,454 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.64 | 438.79 | 431.94 | 433.65 | 564,662 | +0.71(+0.16%) |
Jul 09, 2018 | 425.08 | 433.86 | 424.21 | 432.94 | 871,387 | +10.66(+2.52%) |
Jul 06, 2018 | 422.10 | 426.88 | 419.12 | 422.28 | 647,758 | -0.25(-0.06%) |
Jul 05, 2018 | 428.50 | 428.50 | 419.63 | 422.53 | 598,355 | +0.59(+0.14%) |
Jul 03, 2018 | 421.94 | 421.94 | 421.94 | 0 | -7.07(-1.65%) |