Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 356.55 | 361.96 | 354.22 | 359.71 | 3,722,381 | +4.36(+1.23%) |
Sep 27, 2018 | 356.33 | 356.88 | 352.46 | 355.35 | 2,435,585 | +2.28(+0.65%) |
Sep 26, 2018 | 355.46 | 356.48 | 352.38 | 353.07 | 2,448,815 | -2.13(-0.60%) |
Sep 25, 2018 | 356.99 | 358.32 | 354.86 | 355.20 | 3,066,503 | -0.73(-0.21%) |
Sep 24, 2018 | 358.84 | 359.70 | 355.29 | 355.93 | 2,894,746 | -4.10(-1.14%) |
Sep 21, 2018 | 357.30 | 360.36 | 354.06 | 360.03 | 7,386,038 | +4.61(+1.30%) |
Sep 20, 2018 | 356.66 | 359.55 | 353.69 | 355.42 | 4,144,519 | +2.17(+0.61%) |
Sep 19, 2018 | 351.67 | 359.06 | 351.29 | 353.25 | 4,914,424 | +1.59(+0.45%) |
Sep 18, 2018 | 345.59 | 353.82 | 344.43 | 351.67 | 3,104,988 | +7.37(+2.14%) |
Sep 17, 2018 | 347.51 | 349.46 | 342.92 | 344.30 | 2,639,489 | -3.71(-1.07%) |
Sep 14, 2018 | 344.76 | 350.39 | 344.43 | 348.01 | 2,931,773 | +4.20(+1.22%) |
Sep 13, 2018 | 344.68 | 348.61 | 342.69 | 343.81 | 3,264,209 | +1.98(+0.58%) |
Sep 12, 2018 | 333.69 | 343.40 | 333.32 | 341.83 | 4,138,815 | +7.89(+2.36%) |
Sep 11, 2018 | 327.90 | 335.26 | 326.26 | 333.94 | 2,823,797 | +3.28(+0.99%) |
Sep 10, 2018 | 338.04 | 339.26 | 330.48 | 330.66 | 3,168,408 | -7.18(-2.12%) |
Sep 07, 2018 | 337.39 | 338.54 | 333.17 | 337.83 | 4,054,670 | -1.93(-0.57%) |
Sep 06, 2018 | 336.16 | 341.77 | 335.22 | 339.76 | 3,706,939 | +4.44(+1.32%) |
Sep 05, 2018 | 334.44 | 335.87 | 331.92 | 335.32 | 3,059,528 | +0.42(+0.12%) |
Sep 04, 2018 | 330.41 | 334.97 | 328.16 | 334.90 | 2,790,824 | +3.35(+1.01%) |
Aug 31, 2018 | 331.56 | 331.56 | 331.56 | 0 | -3.97(-1.18%) | |
Aug 30, 2018 | 338.87 | 339.45 | 334.42 | 335.53 | 3,366,998 | -3.18(-0.94%) |
Aug 29, 2018 | 340.72 | 340.80 | 337.77 | 338.71 | 1,912,118 | -0.99(-0.29%) |
Aug 28, 2018 | 343.37 | 344.02 | 339.12 | 339.70 | 2,557,963 | -2.45(-0.72%) |
Aug 27, 2018 | 340.57 | 343.37 | 339.51 | 342.15 | 2,356,797 | +4.22(+1.25%) |
Aug 24, 2018 | 337.34 | 339.14 | 336.69 | 337.93 | 2,020,718 | +1.84(+0.55%) |
Aug 23, 2018 | 337.71 | 338.80 | 334.14 | 336.09 | 1,895,416 | -2.47(-0.73%) |
Aug 22, 2018 | 342.71 | 344.21 | 338.38 | 338.56 | 2,773,736 | -3.62(-1.06%) |
Aug 21, 2018 | 339.50 | 342.83 | 338.17 | 342.18 | 3,063,882 | +2.93(+0.86%) |
Aug 20, 2018 | 337.18 | 341.06 | 335.73 | 339.25 | 3,120,710 | +4.20(+1.25%) |
Aug 17, 2018 | 334.66 | 337.08 | 330.47 | 335.05 | 3,173,080 | +0.41(+0.12%) |
Aug 16, 2018 | 327.95 | 336.32 | 327.21 | 334.64 | 6,066,359 | +13.75(+4.29%) |
Aug 15, 2018 | 325.54 | 326.09 | 317.28 | 320.89 | 3,927,161 | -7.14(-2.18%) |
Aug 14, 2018 | 328.01 | 329.00 | 326.56 | 328.03 | 2,085,207 | +0.75(+0.23%) |
Aug 13, 2018 | 328.47 | 330.94 | 326.29 | 327.27 | 1,940,836 | -1.02(-0.31%) |
Aug 10, 2018 | 329.83 | 329.83 | 325.43 | 328.29 | 2,838,620 | -4.17(-1.25%) |
Aug 09, 2018 | 334.73 | 335.47 | 331.88 | 332.46 | 2,379,922 | -2.27(-0.68%) |
Aug 08, 2018 | 337.35 | 338.43 | 333.26 | 334.73 | 2,425,272 | -2.87(-0.85%) |
Aug 07, 2018 | 334.99 | 338.91 | 332.54 | 337.60 | 2,355,853 | +4.03(+1.21%) |
Aug 06, 2018 | 334.33 | 334.33 | 330.24 | 333.56 | 3,377,859 | -1.80(-0.54%) |
Aug 03, 2018 | 336.38 | 337.82 | 332.70 | 335.37 | 2,374,296 | -1.24(-0.37%) |
Aug 02, 2018 | 335.54 | 337.57 | 333.05 | 336.61 | 2,758,764 | -2.92(-0.86%) |
Aug 01, 2018 | 340.80 | 344.48 | 337.35 | 339.52 | 2,824,122 | -3.41(-0.99%) |
Jul 31, 2018 | 341.08 | 345.55 | 340.77 | 342.93 | 2,834,213 | +5.04(+1.49%) |
Jul 30, 2018 | 348.41 | 348.85 | 337.32 | 337.89 | 3,200,284 | -9.23(-2.66%) |
Jul 27, 2018 | 347.51 | 350.86 | 345.98 | 347.12 | 3,030,002 | +1.28(+0.37%) |
Jul 26, 2018 | 342.04 | 346.68 | 341.94 | 345.84 | 3,315,030 | +3.27(+0.96%) |
Jul 25, 2018 | 338.33 | 342.87 | 332.54 | 342.56 | 7,668,818 | -2.26(-0.66%) |
Jul 24, 2018 | 343.36 | 345.98 | 341.33 | 344.83 | 3,302,927 | +4.81(+1.42%) |
Jul 23, 2018 | 341.68 | 341.68 | 339.17 | 340.01 | 2,018,971 | -1.57(-0.46%) |
Jul 20, 2018 | 339.79 | 343.59 | 339.75 | 341.58 | 1,888,710 | -0.41(-0.12%) |
Jul 19, 2018 | 344.27 | 345.90 | 341.93 | 342.00 | 2,816,835 | -4.72(-1.36%) |
Jul 18, 2018 | 345.53 | 348.28 | 340.97 | 346.71 | 3,210,472 | +3.22(+0.94%) |
Jul 17, 2018 | 344.19 | 345.47 | 341.72 | 343.49 | 2,836,485 | +0.75(+0.22%) |
Jul 16, 2018 | 340.69 | 342.97 | 339.13 | 342.74 | 3,001,603 | +5.11(+1.51%) |
Jul 13, 2018 | 338.06 | 333.21 | 337.63 | 2,370,566 | +4.58(+1.38%) | |
Jul 12, 2018 | 333.59 | 329.88 | 333.05 | 2,109,185 | +5.23(+1.59%) | |
Jul 11, 2018 | 326.46 | 327.82 | 3,174,148 | -6.31(-1.89%) | ||
Jul 10, 2018 | 329.92 | 334.94 | 329.92 | 334.13 | 3,398,299 | +5.04(+1.53%) |
Jul 09, 2018 | 324.83 | 330.17 | 323.88 | 329.09 | 3,247,442 | +7.01(+2.18%) |
Jul 06, 2018 | 320.35 | 323.49 | 318.05 | 322.08 | 2,221,525 | +1.40(+0.44%) |
Jul 05, 2018 | 324.62 | 316.75 | 320.68 | 2,491,384 | +0.24(+0.07%) | |
Jul 03, 2018 | 320.44 | 320.44 | 320.44 | 0 | -3.03(-0.94%) |