Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 335.42 | 335.42 | 335.42 | 0 | +5.89(+1.79%) | |
Aug 30, 2018 | 331.82 | 333.75 | 329.04 | 329.53 | 509,100 | -3.24(-0.97%) |
Aug 29, 2018 | 332.14 | 335.36 | 330.07 | 332.77 | 357,802 | +0.74(+0.22%) |
Aug 28, 2018 | 331.16 | 332.61 | 328.99 | 332.03 | 338,098 | +1.95(+0.59%) |
Aug 27, 2018 | 332.22 | 332.95 | 329.28 | 330.08 | 393,147 | -0.59(-0.18%) |
Aug 24, 2018 | 332.15 | 333.33 | 328.90 | 330.67 | 424,800 | -0.98(-0.30%) |
Aug 23, 2018 | 329.13 | 332.23 | 327.75 | 331.65 | 444,131 | +2.99(+0.91%) |
Aug 22, 2018 | 328.85 | 332.40 | 328.24 | 328.66 | 489,534 | -1.31(-0.40%) |
Aug 21, 2018 | 331.48 | 334.02 | 328.29 | 329.97 | 508,567 | -0.14(-0.04%) |
Aug 20, 2018 | 330.87 | 332.27 | 326.36 | 330.11 | 501,283 | +0.15(+0.05%) |
Aug 17, 2018 | 328.17 | 330.21 | 326.18 | 329.96 | 508,700 | +1.42(+0.43%) |
Aug 16, 2018 | 326.51 | 329.21 | 325.48 | 328.54 | 500,251 | +3.79(+1.17%) |
Aug 15, 2018 | 320.71 | 327.21 | 318.30 | 324.75 | 683,986 | +1.48(+0.46%) |
Aug 14, 2018 | 317.01 | 325.36 | 317.01 | 323.27 | 717,741 | +8.91(+2.83%) |
Aug 13, 2018 | 319.96 | 320.00 | 314.08 | 314.36 | 528,054 | -4.58(-1.44%) |
Aug 10, 2018 | 316.10 | 319.86 | 315.79 | 318.94 | 443,100 | +0.16(+0.05%) |
Aug 09, 2018 | 317.66 | 320.22 | 316.39 | 318.78 | 357,848 | +0.74(+0.23%) |
Aug 08, 2018 | 316.39 | 321.01 | 316.31 | 318.04 | 519,389 | +2.37(+0.75%) |
Aug 07, 2018 | 315.50 | 316.57 | 312.05 | 315.67 | 412,875 | +0.20(+0.06%) |
Aug 06, 2018 | 312.33 | 315.86 | 311.17 | 315.47 | 529,417 | +3.59(+1.15%) |
Aug 03, 2018 | 309.39 | 312.99 | 308.46 | 311.88 | 612,400 | +3.01(+0.97%) |
Aug 02, 2018 | 301.73 | 310.11 | 301.41 | 308.87 | 856,262 | +6.17(+2.04%) |
Aug 01, 2018 | 302.66 | 305.00 | 301.02 | 302.70 | 574,480 | -3.30(-1.08%) |
Jul 31, 2018 | 303.09 | 306.30 | 301.62 | 306.00 | 559,183 | +1.41(+0.46%) |
Jul 30, 2018 | 299.68 | 305.76 | 299.00 | 304.59 | 658,736 | +4.15(+1.38%) |
Jul 27, 2018 | 303.58 | 305.05 | 298.12 | 300.44 | 702,600 | -3.32(-1.09%) |
Jul 26, 2018 | 305.00 | 310.00 | 297.82 | 303.76 | 1,570,629 | +6.56(+2.21%) |
Jul 25, 2018 | 294.31 | 297.37 | 291.16 | 297.20 | 1,264,682 | +3.05(+1.04%) |
Jul 24, 2018 | 300.91 | 300.91 | 293.01 | 294.15 | 784,251 | -5.38(-1.80%) |
Jul 23, 2018 | 297.05 | 301.47 | 291.54 | 299.53 | 645,498 | +2.20(+0.74%) |
Jul 20, 2018 | 299.09 | 299.81 | 296.58 | 297.33 | 643,839 | -1.90(-0.63%) |
Jul 19, 2018 | 290.02 | 300.07 | 288.43 | 299.23 | 1,017,116 | +8.72(+3.00%) |
Jul 18, 2018 | 289.76 | 290.81 | 288.21 | 290.51 | 538,936 | +1.01(+0.35%) |
Jul 17, 2018 | 284.59 | 289.76 | 284.11 | 289.50 | 678,165 | +4.18(+1.47%) |
Jul 16, 2018 | 286.62 | 287.63 | 283.39 | 285.32 | 624,824 | -0.68(-0.24%) |
Jul 13, 2018 | 285.47 | 289.39 | 285.47 | 286.00 | 370,896 | +1.09(+0.38%) |
Jul 12, 2018 | 287.32 | 283.58 | 284.91 | 467,674 | +1.57(+0.55%) | |
Jul 11, 2018 | 286.82 | 286.99 | 281.18 | 283.34 | 436,525 | -4.77(-1.66%) |
Jul 10, 2018 | 289.40 | 290.01 | 285.85 | 288.11 | 488,735 | -1.27(-0.44%) |
Jul 09, 2018 | 284.24 | 290.34 | 283.99 | 289.38 | 857,065 | +6.43(+2.27%) |
Jul 06, 2018 | 280.88 | 283.50 | 279.32 | 282.95 | 439,462 | +3.22(+1.15%) |
Jul 05, 2018 | 277.64 | 280.35 | 273.74 | 279.73 | 501,677 | +2.95(+1.07%) |
Jul 03, 2018 | 276.78 | 276.78 | 276.78 | 0 | +2.26(+0.82%) | |
Jul 02, 2018 | 272.45 | 274.71 | 270.97 | 274.52 | 611,079 | +0.95(+0.35%) |
Jun 29, 2018 | 277.51 | 278.00 | 273.30 | 273.57 | 598,483 | -2.69(-0.97%) |
Jun 28, 2018 | 272.87 | 278.62 | 271.58 | 276.26 | 569,775 | +3.42(+1.25%) |
Jun 27, 2018 | 281.79 | 281.98 | 272.37 | 272.84 | 853,042 | -8.20(-2.92%) |
Jun 26, 2018 | 280.56 | 282.23 | 280.48 | 281.04 | 635,483 | +0.72(+0.26%) |
Jun 25, 2018 | 281.43 | 283.54 | 278.44 | 280.32 | 751,174 | -5.84(-2.04%) |
Jun 22, 2018 | 288.34 | 290.35 | 285.57 | 286.16 | 925,951 | -0.91(-0.32%) |
Jun 21, 2018 | 284.01 | 288.34 | 282.80 | 287.07 | 505,081 | +2.89(+1.02%) |
Jun 20, 2018 | 283.14 | 287.00 | 280.79 | 284.18 | 679,967 | +2.17(+0.77%) |
Jun 19, 2018 | 280.17 | 283.20 | 278.85 | 282.01 | 591,811 | -0.10(-0.04%) |
Jun 18, 2018 | 281.86 | 283.57 | 280.33 | 282.11 | 509,462 | -0.82(-0.29%) |
Jun 15, 2018 | 285.06 | 281.89 | 282.93 | 1,316,960 | +1.04(+0.37%) | |
Jun 14, 2018 | 282.74 | 284.26 | 280.37 | 281.89 | 641,957 | +0.24(+0.09%) |
Jun 13, 2018 | 284.25 | 284.86 | 281.56 | 281.65 | 540,338 | -3.13(-1.10%) |
Jun 12, 2018 | 284.95 | 286.86 | 283.73 | 284.78 | 500,356 | +0.00(+0.00%) |
Jun 11, 2018 | 282.62 | 286.51 | 282.31 | 284.78 | 599,196 | +1.65(+0.58%) |
Jun 08, 2018 | 281.53 | 284.16 | 281.26 | 283.13 | 486,767 | +0.37(+0.13%) |
Jun 07, 2018 | 279.79 | 287.66 | 278.54 | 282.76 | 725,842 | +3.63(+1.30%) |
Jun 06, 2018 | 279.65 | 279.13 | 698,799 | +3.31(+1.20%) | ||
Jun 05, 2018 | 277.44 | 277.70 | 274.51 | 275.82 | 711,424 | -1.90(-0.68%) |
Jun 04, 2018 | 273.15 | 279.34 | 272.94 | 277.72 | 528,979 | +5.24(+1.92%) |