Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 465.67 | 465.67 | 465.67 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.45 | 465.31 | 459.11 | 460.17 | 41,987 | -1.96(-0.42%) |
Aug 29, 2018 | 465.93 | 465.93 | 460.76 | 462.13 | 40,782 | -2.55(-0.55%) |
Aug 28, 2018 | 468.01 | 468.82 | 463.68 | 464.68 | 31,628 | -2.47(-0.53%) |
Aug 27, 2018 | 471.23 | 478.83 | 466.76 | 467.15 | 29,254 | -0.74(-0.16%) |
Aug 24, 2018 | 461.87 | 469.37 | 461.87 | 467.88 | 56,613 | +6.34(+1.37%) |
Aug 23, 2018 | 461.83 | 463.99 | 456.88 | 461.54 | 37,755 | -0.63(-0.14%) |
Aug 22, 2018 | 457.45 | 465.30 | 457.21 | 462.17 | 33,536 | +4.84(+1.06%) |
Aug 21, 2018 | 455.67 | 461.00 | 454.16 | 457.33 | 27,850 | +1.72(+0.38%) |
Aug 20, 2018 | 448.82 | 456.67 | 447.72 | 455.61 | 39,760 | +8.13(+1.82%) |
Aug 17, 2018 | 442.52 | 449.34 | 442.52 | 447.48 | 24,889 | +4.01(+0.90%) |
Aug 16, 2018 | 439.85 | 448.50 | 439.30 | 443.47 | 39,444 | +5.92(+1.35%) |
Aug 15, 2018 | 438.10 | 441.14 | 434.26 | 437.55 | 34,189 | -1.97(-0.45%) |
Aug 14, 2018 | 434.92 | 443.00 | 432.86 | 439.52 | 50,183 | +6.27(+1.45%) |
Aug 13, 2018 | 432.92 | 435.63 | 432.77 | 433.26 | 22,050 | +0.33(+0.08%) |
Aug 10, 2018 | 429.04 | 433.72 | 424.78 | 432.93 | 60,591 | +1.82(+0.42%) |
Aug 09, 2018 | 430.38 | 433.78 | 426.44 | 431.10 | 37,813 | +0.11(+0.03%) |
Aug 08, 2018 | 422.73 | 435.05 | 412.98 | 430.99 | 41,627 | +8.45(+2.00%) |
Aug 07, 2018 | 419.29 | 427.49 | 417.20 | 422.54 | 50,631 | +3.92(+0.94%) |
Aug 06, 2018 | 417.13 | 422.03 | 414.58 | 418.62 | 40,637 | +1.49(+0.36%) |
Aug 03, 2018 | 411.94 | 419.07 | 409.88 | 417.13 | 78,238 | +5.68(+1.38%) |
Aug 02, 2018 | 406.19 | 413.01 | 403.21 | 411.46 | 36,263 | +3.74(+0.92%) |
Aug 01, 2018 | 398.33 | 409.78 | 395.37 | 407.72 | 38,663 | +8.90(+2.23%) |
Jul 31, 2018 | 404.71 | 406.33 | 396.49 | 398.82 | 49,195 | -4.75(-1.18%) |
Jul 30, 2018 | 399.25 | 406.84 | 398.56 | 403.56 | 46,709 | +4.45(+1.12%) |
Jul 27, 2018 | 405.84 | 407.61 | 398.01 | 399.11 | 29,683 | -5.15(-1.27%) |
Jul 26, 2018 | 401.15 | 409.27 | 401.13 | 404.26 | 24,948 | +0.51(+0.13%) |
Jul 25, 2018 | 403.17 | 405.44 | 398.47 | 403.75 | 63,149 | +0.16(+0.04%) |
Jul 24, 2018 | 408.06 | 411.71 | 401.94 | 403.59 | 71,015 | -3.75(-0.92%) |
Jul 23, 2018 | 397.01 | 408.77 | 397.01 | 407.35 | 45,327 | +10.83(+2.73%) |
Jul 20, 2018 | 393.82 | 399.63 | 393.82 | 396.51 | 30,212 | +1.55(+0.39%) |
Jul 19, 2018 | 396.50 | 397.97 | 390.17 | 394.97 | 46,247 | -2.03(-0.51%) |
Jul 18, 2018 | 393.12 | 399.00 | 393.12 | 397.00 | 44,927 | +3.02(+0.77%) |
Jul 17, 2018 | 394.70 | 399.22 | 392.39 | 393.98 | 42,861 | -2.65(-0.67%) |
Jul 16, 2018 | 392.17 | 399.78 | 390.86 | 396.62 | 27,802 | +4.59(+1.17%) |
Jul 13, 2018 | 391.51 | 396.23 | 388.47 | 392.04 | 31,425 | -0.68(-0.17%) |
Jul 12, 2018 | 399.00 | 400.16 | 388.33 | 392.71 | 49,744 | -3.47(-0.88%) |
Jul 11, 2018 | 398.16 | 400.32 | 395.07 | 396.18 | 62,764 | -3.95(-0.99%) |
Jul 10, 2018 | 406.99 | 407.42 | 397.97 | 400.13 | 25,693 | -5.92(-1.46%) |
Jul 09, 2018 | 401.04 | 408.73 | 401.04 | 406.05 | 30,141 | +5.74(+1.44%) |
Jul 06, 2018 | 395.34 | 403.90 | 395.34 | 400.31 | 26,077 | +2.59(+0.65%) |
Jul 05, 2018 | 399.71 | 402.00 | 393.77 | 397.72 | 68,185 | +0.31(+0.08%) |
Jul 03, 2018 | 397.41 | 397.41 | 397.41 | 0 | -0.88(-0.22%) | |
Jul 02, 2018 | 391.38 | 398.98 | 391.15 | 398.29 | 67,258 | +2.92(+0.74%) |
Jun 29, 2018 | 403.30 | 393.85 | 395.37 | 44,978 | -0.97(-0.24%) | |
Jun 28, 2018 | 399.77 | 401.45 | 394.07 | 396.34 | 75,834 | -3.78(-0.95%) |
Jun 27, 2018 | 410.89 | 416.00 | 398.00 | 400.12 | 100,146 | -9.80(-2.39%) |
Jun 26, 2018 | 405.95 | 413.30 | 403.12 | 409.93 | 77,994 | +5.19(+1.28%) |
Jun 25, 2018 | 406.79 | 409.28 | 399.82 | 404.73 | 96,937 | -1.80(-0.44%) |
Jun 22, 2018 | 417.84 | 421.13 | 406.07 | 406.53 | 873,212 | -9.25(-2.22%) |
Jun 21, 2018 | 418.29 | 419.77 | 410.84 | 415.78 | 50,066 | -2.70(-0.64%) |
Jun 20, 2018 | 420.87 | 426.29 | 416.01 | 418.48 | 57,416 | -1.49(-0.35%) |
Jun 19, 2018 | 412.93 | 420.67 | 412.23 | 419.96 | 48,623 | +3.15(+0.76%) |
Jun 18, 2018 | 420.46 | 422.73 | 415.23 | 416.82 | 29,028 | -4.09(-0.97%) |
Jun 15, 2018 | 426.57 | 416.75 | 420.91 | 47,189 | -5.32(-1.25%) | |
Jun 14, 2018 | 427.11 | 427.47 | 416.65 | 426.23 | 28,992 | +0.48(+0.11%) |
Jun 13, 2018 | 423.42 | 429.55 | 421.55 | 425.75 | 44,203 | +3.76(+0.89%) |
Jun 12, 2018 | 430.96 | 431.38 | 419.09 | 421.99 | 52,223 | -6.64(-1.55%) |
Jun 11, 2018 | 432.96 | 434.26 | 423.95 | 428.63 | 40,822 | -4.33(-1.00%) |
Jun 08, 2018 | 436.96 | 437.86 | 431.98 | 432.96 | 31,364 | -4.89(-1.12%) |
Jun 07, 2018 | 438.78 | 440.52 | 435.57 | 437.85 | 35,631 | -0.28(-0.06%) |
Jun 06, 2018 | 432.34 | 440.80 | 432.34 | 438.13 | 57,530 | +7.13(+1.65%) |
Jun 05, 2018 | 433.72 | 435.41 | 428.24 | 431.00 | 32,145 | -5.04(-1.16%) |
Jun 04, 2018 | 434.92 | 437.51 | 432.58 | 436.04 | 36,965 | +1.51(+0.35%) |