Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 438.91 | 445.92 | 437.55 | 438.07 | 79,900 | -2.93(-0.66%) |
Sep 27, 2018 | 451.19 | 451.19 | 437.29 | 441.00 | 116,048 | -8.06(-1.79%) |
Sep 26, 2018 | 447.52 | 449.66 | 444.36 | 449.06 | 81,053 | +2.42(+0.54%) |
Sep 25, 2018 | 451.84 | 451.84 | 445.76 | 446.64 | 104,086 | -2.40(-0.53%) |
Sep 24, 2018 | 449.44 | 452.47 | 446.00 | 449.04 | 132,036 | -0.96(-0.21%) |
Sep 21, 2018 | 450.00 | 451.80 | 445.57 | 450.00 | 154,000 | +6.00(+1.35%) |
Sep 20, 2018 | 441.17 | 444.92 | 440.00 | 444.00 | 92,036 | +3.72(+0.84%) |
Sep 19, 2018 | 438.23 | 441.62 | 434.90 | 440.28 | 88,058 | +2.46(+0.56%) |
Sep 18, 2018 | 446.05 | 447.49 | 437.68 | 437.82 | 58,150 | -7.20(-1.62%) |
Sep 17, 2018 | 445.29 | 447.84 | 442.00 | 445.02 | 102,829 | -0.03(-0.01%) |
Sep 14, 2018 | 444.00 | 449.15 | 440.87 | 445.05 | 98,700 | +1.06(+0.24%) |
Sep 13, 2018 | 446.75 | 446.75 | 442.65 | 443.99 | 94,590 | -1.74(-0.39%) |
Sep 12, 2018 | 446.67 | 447.15 | 436.31 | 445.73 | 66,076 | -0.54(-0.12%) |
Sep 11, 2018 | 442.74 | 448.57 | 441.51 | 446.27 | 80,278 | +1.79(+0.40%) |
Sep 10, 2018 | 438.39 | 449.00 | 435.71 | 444.48 | 116,315 | +6.84(+1.56%) |
Sep 07, 2018 | 441.53 | 442.59 | 436.59 | 437.64 | 91,100 | -5.66(-1.28%) |
Sep 06, 2018 | 444.37 | 446.37 | 442.11 | 443.30 | 76,833 | -1.24(-0.28%) |
Sep 05, 2018 | 453.97 | 453.97 | 444.38 | 444.54 | 55,243 | -8.72(-1.92%) |
Sep 04, 2018 | 455.72 | 458.30 | 451.59 | 453.26 | 84,333 | -3.45(-0.76%) |
Aug 31, 2018 | 456.71 | 456.71 | 456.71 | 0 | +6.07(+1.35%) | |
Aug 30, 2018 | 448.72 | 455.00 | 448.72 | 450.64 | 84,048 | -0.89(-0.20%) |
Aug 29, 2018 | 449.45 | 452.86 | 444.25 | 451.53 | 93,391 | +0.94(+0.21%) |
Aug 28, 2018 | 451.54 | 453.99 | 449.83 | 450.59 | 86,850 | -0.51(-0.11%) |
Aug 27, 2018 | 452.58 | 454.16 | 448.19 | 451.10 | 120,435 | +1.12(+0.25%) |
Aug 24, 2018 | 451.91 | 451.91 | 443.98 | 449.98 | 94,600 | -0.01(-0.00%) |
Aug 23, 2018 | 460.39 | 460.39 | 449.36 | 449.99 | 126,055 | -11.17(-2.42%) |
Aug 22, 2018 | 462.51 | 463.60 | 458.20 | 461.16 | 88,973 | -3.75(-0.81%) |
Aug 21, 2018 | 457.69 | 467.25 | 456.13 | 464.91 | 129,461 | +9.68(+2.13%) |
Aug 20, 2018 | 445.00 | 457.55 | 442.74 | 455.23 | 170,748 | +12.10(+2.73%) |
Aug 17, 2018 | 436.40 | 443.83 | 433.68 | 443.13 | 83,700 | +6.58(+1.51%) |
Aug 16, 2018 | 437.05 | 439.66 | 434.82 | 436.55 | 91,823 | +0.85(+0.20%) |
Aug 15, 2018 | 434.47 | 439.39 | 433.64 | 435.70 | 80,056 | -0.41(-0.09%) |
Aug 14, 2018 | 432.00 | 439.34 | 432.00 | 436.11 | 97,744 | +5.66(+1.31%) |
Aug 13, 2018 | 437.85 | 437.85 | 428.13 | 430.45 | 110,536 | -6.29(-1.44%) |
Aug 10, 2018 | 440.81 | 440.81 | 434.96 | 436.74 | 63,200 | -5.74(-1.30%) |
Aug 09, 2018 | 436.18 | 444.84 | 433.99 | 442.48 | 105,726 | +5.72(+1.31%) |
Aug 08, 2018 | 430.86 | 438.44 | 427.21 | 436.76 | 142,650 | +8.04(+1.88%) |
Aug 07, 2018 | 451.56 | 451.56 | 425.47 | 428.72 | 141,689 | -21.27(-4.73%) |
Aug 06, 2018 | 450.13 | 454.14 | 446.53 | 449.99 | 144,316 | +3.99(+0.89%) |
Aug 03, 2018 | 448.28 | 449.53 | 433.47 | 446.00 | 201,600 | -0.71(-0.16%) |
Aug 02, 2018 | 426.93 | 449.89 | 420.02 | 446.71 | 392,610 | +19.72(+4.62%) |
Aug 01, 2018 | 395.20 | 430.80 | 393.31 | 426.99 | 476,673 | +43.39(+11.31%) |
Jul 31, 2018 | 377.99 | 386.91 | 375.17 | 383.60 | 115,800 | +7.98(+2.12%) |
Jul 30, 2018 | 378.97 | 383.99 | 375.00 | 375.62 | 67,219 | -2.78(-0.73%) |
Jul 27, 2018 | 381.08 | 382.88 | 376.06 | 378.40 | 27,200 | -2.30(-0.60%) |
Jul 26, 2018 | 378.83 | 387.99 | 378.26 | 380.70 | 78,087 | +1.64(+0.43%) |
Jul 25, 2018 | 376.32 | 379.90 | 367.21 | 379.06 | 59,632 | +2.64(+0.70%) |
Jul 24, 2018 | 381.59 | 383.40 | 375.00 | 376.42 | 45,346 | -3.02(-0.80%) |
Jul 23, 2018 | 374.24 | 382.15 | 370.37 | 379.44 | 72,165 | +5.04(+1.35%) |
Jul 20, 2018 | 372.38 | 378.90 | 367.31 | 374.40 | 58,419 | +2.51(+0.67%) |
Jul 19, 2018 | 366.20 | 374.98 | 363.88 | 371.89 | 78,863 | +5.08(+1.38%) |
Jul 18, 2018 | 362.75 | 369.80 | 362.75 | 366.81 | 179,726 | +4.81(+1.33%) |
Jul 17, 2018 | 363.88 | 368.67 | 361.50 | 362.00 | 73,525 | -3.01(-0.82%) |
Jul 16, 2018 | 362.20 | 367.04 | 362.20 | 365.01 | 61,968 | +2.39(+0.66%) |
Jul 13, 2018 | 361.42 | 365.05 | 361.42 | 362.62 | 34,564 | -0.07(-0.02%) |
Jul 12, 2018 | 367.48 | 369.05 | 362.00 | 362.69 | 48,833 | -2.21(-0.61%) |
Jul 11, 2018 | 361.83 | 368.26 | 360.03 | 364.90 | 75,958 | +0.20(+0.05%) |
Jul 10, 2018 | 366.93 | 369.28 | 361.20 | 364.70 | 59,935 | -0.30(-0.08%) |
Jul 09, 2018 | 364.41 | 368.52 | 364.41 | 365.00 | 51,095 | +2.40(+0.66%) |
Jul 06, 2018 | 363.85 | 364.11 | 360.18 | 362.60 | 35,575 | +2.96(+0.82%) |
Jul 05, 2018 | 361.00 | 355.27 | 359.64 | 58,940 | +4.48(+1.26%) | |
Jul 03, 2018 | 355.16 | 355.16 | 355.16 | 0 | -0.14(-0.04%) |