Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 589.47 | 609.13 | 583.71 | 592.35 | 171,532 | +2.40(+0.41%) |
Jul 30, 2018 | 601.94 | 602.42 | 587.55 | 589.95 | 111,805 | -10.55(-1.76%) |
Jul 27, 2018 | 611.05 | 613.45 | 597.14 | 600.50 | 134,400 | -1.92(-0.32%) |
Jul 26, 2018 | 618.73 | 625.92 | 600.98 | 602.42 | 164,857 | -25.90(-4.12%) |
Jul 25, 2018 | 623.04 | 628.32 | 610.09 | 628.32 | 176,257 | +19.18(+3.15%) |
Jul 24, 2018 | 599.06 | 612.97 | 597.63 | 609.13 | 123,718 | +15.83(+2.67%) |
Jul 23, 2018 | 605.77 | 612.01 | 588.03 | 593.30 | 202,102 | -20.14(-3.28%) |
Jul 20, 2018 | 618.25 | 623.52 | 607.69 | 613.45 | 155,099 | +10.55(+1.75%) |
Jul 19, 2018 | 595.22 | 630.48 | 594.74 | 602.90 | 327,183 | -23.50(-3.75%) |
Jul 18, 2018 | 612.49 | 628.32 | 601.94 | 626.40 | 159,003 | +7.67(+1.24%) |
Jul 17, 2018 | 613.45 | 628.57 | 611.05 | 618.73 | 214,098 | -10.07(-1.60%) |
Jul 16, 2018 | 633.11 | 641.26 | 624.96 | 628.80 | 147,221 | -11.99(-1.87%) |
Jul 13, 2018 | 645.59 | 653.26 | 640.31 | 640.79 | 177,221 | -12.95(-1.98%) |
Jul 12, 2018 | 659.97 | 668.13 | 652.30 | 653.74 | 141,735 | +7.19(+1.11%) |
Jul 11, 2018 | 676.76 | 686.83 | 643.67 | 646.54 | 247,304 | -49.40(-7.10%) |
Jul 10, 2018 | 687.79 | 700.98 | 676.28 | 695.95 | 127,058 | -6.24(-0.89%) |
Jul 09, 2018 | 723.28 | 726.40 | 699.59 | 702.18 | 137,464 | +1.92(+0.27%) |
Jul 06, 2018 | 693.07 | 710.82 | 690.19 | 700.26 | 152,635 | +11.03(+1.60%) |
Jul 05, 2018 | 685.39 | 694.03 | 679.64 | 689.23 | 154,587 | +20.14(+3.01%) |
Jul 03, 2018 | 669.09 | 669.09 | 669.09 | 0 | +34.05(+5.36%) | |
Jul 02, 2018 | 638.39 | 646.54 | 625.44 | 635.03 | 157,677 | -19.66(-3.00%) |
Jun 29, 2018 | 636.47 | 660.93 | 634.07 | 654.70 | 193,029 | +27.82(+4.44%) |
Jun 28, 2018 | 625.92 | 632.63 | 619.21 | 626.88 | 84,550 | +2.40(+0.38%) |
Jun 27, 2018 | 633.11 | 645.11 | 622.08 | 624.48 | 161,118 | -16.79(-2.62%) |
Jun 26, 2018 | 633.59 | 647.02 | 630.72 | 641.27 | 136,800 | -6.71(-1.04%) |
Jun 25, 2018 | 659.49 | 661.89 | 642.71 | 647.98 | 125,012 | -15.83(-2.38%) |
Jun 22, 2018 | 646.06 | 663.81 | 644.62 | 663.81 | 133,657 | +22.54(+3.52%) |
Jun 21, 2018 | 634.07 | 648.94 | 630.72 | 641.27 | 105,867 | +7.20(+1.13%) |
Jun 20, 2018 | 648.94 | 655.95 | 628.32 | 634.07 | 183,509 | -13.91(-2.15%) |
Jun 19, 2018 | 644.15 | 654.22 | 642.71 | 647.98 | 140,229 | -13.91(-2.10%) |
Jun 18, 2018 | 658.53 | 668.13 | 657.10 | 661.89 | 116,053 | +0.00(+0.00%) |
Jun 15, 2018 | 689.23 | 651.34 | 661.89 | 263,366 | -27.34(-3.97%) | |
Jun 14, 2018 | 688.75 | 696.90 | 683.96 | 689.23 | 157,230 | +10.55(+1.55%) |
Jun 13, 2018 | 673.88 | 685.87 | 644.62 | 678.68 | 291,459 | +7.67(+1.14%) |
Jun 12, 2018 | 671.96 | 680.36 | 667.65 | 671.00 | 98,943 | -7.20(-1.06%) |
Jun 11, 2018 | 667.65 | 681.08 | 664.29 | 678.20 | 136,904 | +11.99(+1.80%) |
Jun 08, 2018 | 675.32 | 675.32 | 663.81 | 666.21 | 134,761 | -10.07(-1.49%) |
Jun 07, 2018 | 681.56 | 684.16 | 671.49 | 676.28 | 103,518 | -2.88(-0.42%) |
Jun 06, 2018 | 669.09 | 679.16 | 142,337 | +1.92(+0.28%) | ||
Jun 05, 2018 | 669.09 | 680.12 | 659.97 | 677.24 | 161,943 | +8.15(+1.22%) |
Jun 04, 2018 | 683.96 | 685.87 | 666.21 | 669.09 | 114,023 | -0.48(-0.07%) |
Jun 01, 2018 | 661.89 | 677.72 | 652.30 | 669.57 | 158,831 | +3.84(+0.58%) |
May 31, 2018 | 681.08 | 686.83 | 664.77 | 665.73 | 185,673 | -20.62(-3.00%) |
May 30, 2018 | 670.53 | 689.23 | 670.05 | 686.35 | 167,003 | +23.50(+3.55%) |
May 29, 2018 | 653.74 | 677.24 | 648.94 | 662.85 | 203,787 | -12.95(-1.92%) |
May 25, 2018 | 675.80 | 675.80 | 675.80 | 0 | -37.89(-5.31%) | |
May 24, 2018 | 695.47 | 715.61 | 693.07 | 713.69 | 209,834 | +26.86(+3.91%) |
May 23, 2018 | 665.73 | 691.63 | 661.89 | 686.83 | 200,406 | +16.31(+2.43%) |
May 22, 2018 | 695.47 | 700.74 | 669.09 | 670.53 | 167,558 | -21.10(-3.05%) |
May 21, 2018 | 681.08 | 692.59 | 669.57 | 691.63 | 157,362 | +13.91(+2.05%) |
May 18, 2018 | 664.77 | 690.19 | 661.41 | 677.72 | 164,262 | +0.96(+0.14%) |
May 17, 2018 | 677.24 | 677.72 | 668.13 | 676.76 | 133,681 | -0.48(-0.07%) |
May 16, 2018 | 676.28 | 690.67 | 672.59 | 677.24 | 184,465 | -0.48(-0.07%) |
May 15, 2018 | 676.28 | 689.71 | 660.93 | 677.72 | 297,496 | -45.56(-6.30%) |
May 14, 2018 | 747.27 | 748.71 | 717.05 | 723.28 | 131,079 | -19.67(-2.65%) |
May 11, 2018 | 768.37 | 769.33 | 734.32 | 742.95 | 152,702 | -15.83(-2.09%) |
May 10, 2018 | 738.63 | 760.22 | 736.28 | 758.78 | 232,706 | +43.17(+6.03%) |
May 09, 2018 | 722.33 | 735.75 | 709.14 | 715.61 | 161,634 | -2.88(-0.40%) |
May 08, 2018 | 703.14 | 730.00 | 686.35 | 718.49 | 254,847 | +5.28(+0.74%) |
May 07, 2018 | 711.29 | 730.96 | 711.29 | 713.21 | 150,630 | -11.51(-1.59%) |
May 04, 2018 | 714.65 | 729.76 | 701.70 | 724.72 | 134,372 | +3.84(+0.53%) |
May 03, 2018 | 731.92 | 734.27 | 707.50 | 720.89 | 188,747 | +22.54(+3.23%) |
May 02, 2018 | 683.96 | 739.11 | 680.60 | 698.34 | 313,907 | +23.50(+3.48%) |