Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 442.43 | 447.34 | 439.76 | 443.76 | 18,243 | -0.19(-0.04%) |
Sep 27, 2018 | 449.29 | 451.23 | 442.51 | 443.95 | 14,662 | -4.23(-0.94%) |
Sep 26, 2018 | 457.13 | 457.13 | 446.15 | 448.18 | 22,023 | -7.14(-1.57%) |
Sep 25, 2018 | 457.47 | 458.21 | 455.26 | 455.32 | 14,732 | -1.05(-0.23%) |
Sep 24, 2018 | 456.06 | 458.01 | 452.70 | 456.37 | 34,073 | -0.19(-0.04%) |
Sep 21, 2018 | 456.83 | 459.67 | 454.88 | 456.56 | 59,622 | -0.18(-0.04%) |
Sep 20, 2018 | 453.30 | 460.60 | 453.30 | 456.74 | 26,738 | +3.92(+0.87%) |
Sep 19, 2018 | 456.48 | 457.99 | 451.23 | 452.81 | 23,517 | +0.00(+0.00%) |
Sep 18, 2018 | 454.67 | 456.49 | 447.48 | 452.81 | 34,107 | -1.02(-0.22%) |
Sep 17, 2018 | 459.78 | 461.73 | 452.16 | 453.83 | 24,502 | -4.85(-1.06%) |
Sep 14, 2018 | 448.59 | 461.70 | 448.59 | 458.68 | 49,328 | +4.40(+0.97%) |
Sep 13, 2018 | 458.22 | 458.91 | 452.07 | 454.27 | 26,464 | -1.63(-0.36%) |
Sep 12, 2018 | 456.48 | 459.73 | 453.06 | 455.90 | 25,546 | -2.18(-0.48%) |
Sep 11, 2018 | 458.60 | 463.70 | 455.46 | 458.08 | 32,747 | -1.65(-0.36%) |
Sep 10, 2018 | 462.35 | 463.59 | 457.21 | 459.72 | 35,250 | -2.07(-0.45%) |
Sep 07, 2018 | 460.56 | 467.17 | 459.20 | 461.79 | 31,108 | +0.21(+0.04%) |
Sep 06, 2018 | 459.93 | 463.25 | 455.90 | 461.59 | 30,419 | +0.78(+0.17%) |
Sep 05, 2018 | 462.52 | 464.55 | 459.10 | 460.80 | 22,795 | -1.70(-0.37%) |
Sep 04, 2018 | 465.36 | 465.36 | 458.67 | 462.50 | 44,133 | -3.22(-0.69%) |
Aug 31, 2018 | 465.71 | 465.71 | 465.71 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.50 | 465.35 | 459.15 | 460.21 | 41,983 | -1.96(-0.42%) |
Aug 29, 2018 | 465.98 | 465.98 | 460.80 | 462.18 | 40,778 | -2.55(-0.55%) |
Aug 28, 2018 | 468.06 | 468.86 | 463.72 | 464.72 | 31,624 | -2.47(-0.53%) |
Aug 27, 2018 | 471.27 | 478.88 | 466.80 | 467.19 | 29,251 | -0.74(-0.16%) |
Aug 24, 2018 | 461.92 | 469.42 | 461.92 | 467.93 | 56,607 | +6.34(+1.37%) |
Aug 23, 2018 | 461.88 | 464.04 | 456.92 | 461.59 | 37,751 | -0.63(-0.14%) |
Aug 22, 2018 | 457.50 | 465.34 | 457.25 | 462.21 | 33,533 | +4.84(+1.06%) |
Aug 21, 2018 | 455.71 | 461.05 | 454.21 | 457.37 | 27,847 | +1.72(+0.38%) |
Aug 20, 2018 | 448.86 | 456.71 | 447.76 | 455.65 | 39,757 | +8.13(+1.82%) |
Aug 17, 2018 | 442.57 | 449.38 | 442.57 | 447.53 | 24,887 | +4.01(+0.90%) |
Aug 16, 2018 | 439.89 | 448.55 | 439.34 | 443.52 | 39,440 | +5.92(+1.35%) |
Aug 15, 2018 | 438.14 | 441.18 | 434.31 | 437.60 | 34,186 | -1.97(-0.45%) |
Aug 14, 2018 | 434.96 | 443.05 | 432.90 | 439.57 | 50,178 | +6.26(+1.45%) |
Aug 13, 2018 | 432.96 | 435.67 | 432.81 | 433.30 | 22,048 | +0.33(+0.08%) |
Aug 10, 2018 | 429.08 | 433.76 | 424.82 | 432.97 | 60,585 | +1.82(+0.42%) |
Aug 09, 2018 | 430.42 | 433.82 | 426.49 | 431.14 | 37,809 | +0.11(+0.03%) |
Aug 08, 2018 | 422.77 | 435.10 | 413.02 | 431.04 | 41,623 | +8.45(+2.00%) |
Aug 07, 2018 | 419.33 | 427.54 | 417.24 | 422.58 | 50,626 | +3.92(+0.94%) |
Aug 06, 2018 | 417.17 | 422.07 | 414.62 | 418.66 | 40,633 | +1.49(+0.36%) |
Aug 03, 2018 | 411.98 | 419.11 | 409.92 | 417.17 | 78,230 | +5.68(+1.38%) |
Aug 02, 2018 | 406.23 | 413.06 | 403.25 | 411.50 | 36,259 | +3.73(+0.92%) |
Aug 01, 2018 | 398.37 | 409.82 | 395.41 | 407.76 | 38,659 | +8.90(+2.23%) |
Jul 31, 2018 | 404.75 | 406.37 | 396.53 | 398.86 | 49,190 | -4.75(-1.18%) |
Jul 30, 2018 | 399.29 | 406.88 | 398.59 | 403.60 | 46,704 | +4.45(+1.12%) |
Jul 27, 2018 | 405.88 | 407.65 | 398.06 | 399.15 | 29,680 | -5.15(-1.27%) |
Jul 26, 2018 | 401.19 | 409.31 | 401.17 | 404.30 | 24,946 | +0.51(+0.13%) |
Jul 25, 2018 | 403.21 | 405.48 | 398.51 | 403.79 | 63,143 | +0.16(+0.04%) |
Jul 24, 2018 | 408.10 | 411.75 | 401.98 | 403.63 | 71,008 | -3.75(-0.92%) |
Jul 23, 2018 | 397.06 | 408.81 | 397.06 | 407.39 | 45,322 | +10.83(+2.73%) |
Jul 20, 2018 | 393.86 | 399.67 | 393.86 | 396.56 | 30,209 | +1.55(+0.39%) |
Jul 19, 2018 | 396.54 | 398.01 | 390.21 | 395.01 | 46,242 | -2.03(-0.51%) |
Jul 18, 2018 | 393.16 | 399.04 | 393.16 | 397.04 | 44,923 | +3.02(+0.77%) |
Jul 17, 2018 | 394.74 | 399.26 | 392.43 | 394.01 | 42,857 | -2.65(-0.67%) |
Jul 16, 2018 | 392.21 | 399.82 | 390.90 | 396.66 | 27,800 | +4.59(+1.17%) |
Jul 13, 2018 | 391.55 | 396.27 | 388.50 | 392.07 | 31,421 | -0.68(-0.17%) |
Jul 12, 2018 | 399.05 | 400.20 | 388.37 | 392.75 | 49,739 | -3.47(-0.88%) |
Jul 11, 2018 | 398.20 | 400.36 | 395.11 | 396.22 | 62,758 | -3.95(-0.99%) |
Jul 10, 2018 | 407.03 | 407.46 | 398.01 | 400.17 | 25,690 | -5.92(-1.46%) |
Jul 09, 2018 | 401.07 | 408.77 | 401.07 | 406.09 | 30,138 | +5.75(+1.43%) |
Jul 06, 2018 | 395.38 | 403.94 | 395.38 | 400.35 | 26,075 | +2.59(+0.65%) |
Jul 05, 2018 | 399.75 | 402.04 | 393.81 | 397.76 | 68,179 | +0.31(+0.08%) |
Jul 03, 2018 | 397.45 | 397.45 | 397.45 | 0 | -0.88(-0.22%) |