Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 441.29 | 455.40 | 441.00 | 449.75 | 696,300 | +6.86(+1.55%) |
Sep 27, 2018 | 445.50 | 451.79 | 437.10 | 442.89 | 620,964 | -1.81(-0.41%) |
Sep 26, 2018 | 443.49 | 454.00 | 438.52 | 444.70 | 913,849 | +3.18(+0.72%) |
Sep 25, 2018 | 420.00 | 445.70 | 419.06 | 441.52 | 1,198,599 | +21.91(+5.22%) |
Sep 24, 2018 | 381.03 | 422.91 | 378.00 | 419.61 | 995,658 | +34.73(+9.02%) |
Sep 21, 2018 | 381.33 | 386.72 | 380.97 | 384.88 | 1,565,300 | +2.90(+0.76%) |
Sep 20, 2018 | 377.75 | 382.10 | 372.19 | 381.98 | 481,318 | +5.23(+1.39%) |
Sep 19, 2018 | 377.00 | 380.53 | 366.91 | 376.75 | 450,337 | +0.19(+0.05%) |
Sep 18, 2018 | 369.06 | 380.64 | 368.55 | 376.56 | 598,008 | +7.66(+2.08%) |
Sep 17, 2018 | 395.60 | 399.62 | 367.71 | 368.90 | 643,805 | -26.77(-6.77%) |
Sep 14, 2018 | 392.32 | 399.12 | 392.00 | 395.67 | 398,500 | +4.73(+1.21%) |
Sep 13, 2018 | 396.18 | 397.48 | 388.69 | 390.94 | 374,100 | -2.00(-0.51%) |
Sep 12, 2018 | 397.00 | 398.91 | 380.39 | 392.94 | 485,940 | -4.47(-1.12%) |
Sep 11, 2018 | 388.10 | 397.64 | 383.28 | 397.41 | 467,214 | +8.83(+2.27%) |
Sep 10, 2018 | 381.27 | 389.56 | 378.57 | 388.58 | 472,589 | +11.09(+2.94%) |
Sep 07, 2018 | 378.44 | 388.93 | 375.29 | 377.49 | 379,800 | -5.61(-1.46%) |
Sep 06, 2018 | 385.10 | 386.44 | 376.14 | 383.10 | 535,924 | -0.73(-0.19%) |
Sep 05, 2018 | 410.70 | 410.99 | 383.12 | 383.83 | 736,377 | -27.53(-6.69%) |
Sep 04, 2018 | 402.06 | 413.79 | 400.01 | 411.36 | 474,248 | +4.78(+1.18%) |
Aug 31, 2018 | 406.58 | 406.58 | 406.58 | 0 | -2.00(-0.49%) | |
Aug 30, 2018 | 399.89 | 414.70 | 399.89 | 408.58 | 595,080 | +6.55(+1.63%) |
Aug 29, 2018 | 388.23 | 402.96 | 387.95 | 402.03 | 641,568 | +16.06(+4.16%) |
Aug 28, 2018 | 381.26 | 386.88 | 378.34 | 385.97 | 394,029 | +5.32(+1.40%) |
Aug 27, 2018 | 384.00 | 388.00 | 378.40 | 380.65 | 336,108 | -0.38(-0.10%) |
Aug 24, 2018 | 378.07 | 384.44 | 376.60 | 381.03 | 426,400 | +4.10(+1.09%) |
Aug 23, 2018 | 368.57 | 378.92 | 368.57 | 376.93 | 424,560 | +8.55(+2.32%) |
Aug 22, 2018 | 362.11 | 371.42 | 362.11 | 368.38 | 293,352 | +4.26(+1.17%) |
Aug 21, 2018 | 364.07 | 369.99 | 361.96 | 364.12 | 402,736 | +1.64(+0.45%) |
Aug 20, 2018 | 358.27 | 364.44 | 354.52 | 362.48 | 424,511 | +3.66(+1.02%) |
Aug 17, 2018 | 369.16 | 370.23 | 354.52 | 358.82 | 445,500 | -10.15(-2.75%) |
Aug 16, 2018 | 364.92 | 369.51 | 357.44 | 368.97 | 455,488 | +5.38(+1.48%) |
Aug 15, 2018 | 367.36 | 369.73 | 353.67 | 363.59 | 495,653 | -7.66(-2.06%) |
Aug 14, 2018 | 368.42 | 372.37 | 361.87 | 371.25 | 427,089 | +3.25(+0.88%) |
Aug 13, 2018 | 377.67 | 383.55 | 367.68 | 368.00 | 379,061 | -9.83(-2.60%) |
Aug 10, 2018 | 379.46 | 387.79 | 377.11 | 377.83 | 378,800 | -2.92(-0.77%) |
Aug 09, 2018 | 377.00 | 386.58 | 377.00 | 380.75 | 364,022 | +4.74(+1.26%) |
Aug 08, 2018 | 376.42 | 380.31 | 371.21 | 376.01 | 440,288 | -0.39(-0.10%) |
Aug 07, 2018 | 378.94 | 382.28 | 372.89 | 376.40 | 478,131 | -2.16(-0.57%) |
Aug 06, 2018 | 376.16 | 382.64 | 374.17 | 378.56 | 519,024 | +1.45(+0.38%) |
Aug 03, 2018 | 393.72 | 396.97 | 371.38 | 377.11 | 1,019,800 | +4.91(+1.32%) |
Aug 02, 2018 | 361.02 | 373.09 | 358.00 | 372.20 | 780,867 | +9.01(+2.48%) |
Aug 01, 2018 | 353.10 | 368.50 | 351.76 | 363.19 | 821,878 | +8.66(+2.44%) |
Jul 31, 2018 | 358.40 | 363.96 | 344.11 | 354.53 | 1,149,641 | -1.89(-0.53%) |
Jul 30, 2018 | 365.91 | 366.34 | 351.13 | 356.42 | 1,112,634 | -12.75(-3.45%) |
Jul 27, 2018 | 390.53 | 392.00 | 366.11 | 369.17 | 1,003,700 | -15.04(-3.91%) |
Jul 26, 2018 | 414.87 | 414.87 | 360.22 | 384.21 | 1,949,208 | -46.43(-10.78%) |
Jul 25, 2018 | 423.80 | 431.82 | 422.70 | 430.64 | 621,653 | +7.23(+1.71%) |
Jul 24, 2018 | 434.00 | 436.42 | 419.41 | 423.41 | 555,411 | -7.49(-1.74%) |
Jul 23, 2018 | 423.50 | 431.66 | 418.21 | 430.90 | 527,809 | +7.42(+1.75%) |
Jul 20, 2018 | 427.00 | 429.78 | 422.32 | 423.48 | 713,741 | -2.51(-0.59%) |
Jul 19, 2018 | 431.94 | 433.56 | 425.33 | 425.99 | 536,637 | -5.56(-1.29%) |
Jul 18, 2018 | 430.19 | 432.69 | 426.77 | 431.55 | 699,742 | +4.18(+0.98%) |
Jul 17, 2018 | 417.61 | 428.61 | 417.61 | 427.37 | 1,019,775 | +7.99(+1.91%) |
Jul 16, 2018 | 419.33 | 421.76 | 417.06 | 419.38 | 610,866 | +0.62(+0.15%) |
Jul 13, 2018 | 418.76 | 530,049 | +4.15(+1.00%) | |||
Jul 12, 2018 | 408.19 | 415.02 | 408.16 | 414.61 | 1,290,503 | +10.82(+2.68%) |
Jul 11, 2018 | 402.67 | 407.89 | 399.18 | 403.79 | 398,800 | -1.36(-0.34%) |
Jul 10, 2018 | 413.09 | 413.50 | 399.73 | 405.15 | 644,816 | -3.31(-0.81%) |
Jul 09, 2018 | 407.88 | 413.81 | 403.16 | 408.46 | 608,666 | +2.47(+0.61%) |
Jul 06, 2018 | 409.51 | 399.00 | 405.99 | 622,871 | +5.41(+1.35%) | |
Jul 05, 2018 | 410.20 | 411.40 | 392.20 | 400.58 | 882,292 | -8.95(-2.19%) |
Jul 03, 2018 | 409.53 | 409.53 | 409.53 | 0 | -2.98(-0.72%) |