Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 429.51 | 431.11 | 427.20 | 428.96 | 601,142 | +2.20(+0.52%) |
Jul 30, 2018 | 429.76 | 430.40 | 425.27 | 426.76 | 576,836 | -2.34(-0.54%) |
Jul 27, 2018 | 431.44 | 432.08 | 426.64 | 429.09 | 669,827 | -1.87(-0.43%) |
Jul 26, 2018 | 437.45 | 437.45 | 430.70 | 430.96 | 477,744 | -6.30(-1.44%) |
Jul 25, 2018 | 433.37 | 437.57 | 429.28 | 437.26 | 577,562 | +3.07(+0.71%) |
Jul 24, 2018 | 436.74 | 437.69 | 432.27 | 434.19 | 806,691 | +0.32(+0.07%) |
Jul 23, 2018 | 428.39 | 436.23 | 428.39 | 433.86 | 757,970 | +4.89(+1.14%) |
Jul 20, 2018 | 427.97 | 430.72 | 427.47 | 428.97 | 952,311 | -1.80(-0.42%) |
Jul 19, 2018 | 433.25 | 435.40 | 428.34 | 430.77 | 801,871 | -5.09(-1.17%) |
Jul 18, 2018 | 430.80 | 436.52 | 430.77 | 435.86 | 571,468 | +5.09(+1.18%) |
Jul 17, 2018 | 427.71 | 431.69 | 427.68 | 430.77 | 889,522 | +0.79(+0.18%) |
Jul 16, 2018 | 426.60 | 432.11 | 424.71 | 429.98 | 1,421,528 | -2.67(-0.62%) |
Jul 13, 2018 | 437.04 | 437.27 | 430.38 | 432.65 | 921,868 | +0.36(+0.08%) |
Jul 12, 2018 | 432.12 | 432.69 | 424.94 | 432.29 | 673,398 | +3.22(+0.75%) |
Jul 11, 2018 | 429.08 | 549,050 | -1.73(-0.40%) | |||
Jul 10, 2018 | 430.80 | 435.91 | 429.11 | 430.81 | 568,386 | +0.71(+0.16%) |
Jul 09, 2018 | 422.29 | 431.02 | 421.43 | 430.10 | 877,133 | +10.59(+2.52%) |
Jul 06, 2018 | 419.33 | 424.08 | 416.37 | 419.51 | 652,029 | -0.25(-0.06%) |
Jul 05, 2018 | 425.70 | 425.70 | 416.88 | 419.76 | 602,300 | +0.59(+0.14%) |
Jul 03, 2018 | 419.17 | 419.17 | 419.17 | 0 | -7.02(-1.65%) | |
Jul 02, 2018 | 421.53 | 426.19 | 418.56 | 426.19 | 661,066 | +0.41(+0.10%) |
Jun 29, 2018 | 433.59 | 436.70 | 425.51 | 425.78 | 822,587 | -2.33(-0.54%) |
Jun 28, 2018 | 429.56 | 431.45 | 424.33 | 428.11 | 746,272 | -1.50(-0.35%) |
Jun 27, 2018 | 435.53 | 441.06 | 429.61 | 429.61 | 654,192 | -6.25(-1.43%) |
Jun 26, 2018 | 440.25 | 440.25 | 433.19 | 435.86 | 867,501 | -3.66(-0.83%) |
Jun 25, 2018 | 443.68 | 444.42 | 434.47 | 439.52 | 780,641 | -6.48(-1.45%) |
Jun 22, 2018 | 452.11 | 452.11 | 445.81 | 446.00 | 615,152 | -1.91(-0.43%) |
Jun 21, 2018 | 449.89 | 451.49 | 443.91 | 447.92 | 669,132 | -1.37(-0.30%) |
Jun 20, 2018 | 450.60 | 452.69 | 449.17 | 449.28 | 402,446 | -0.02(-0.01%) |
Jun 19, 2018 | 445.57 | 450.78 | 442.87 | 449.31 | 525,628 | -0.79(-0.18%) |
Jun 18, 2018 | 447.08 | 450.74 | 442.87 | 450.10 | 566,635 | +2.58(+0.58%) |
Jun 15, 2018 | 448.56 | 440.25 | 447.52 | 882,624 | +0.99(+0.22%) | |
Jun 14, 2018 | 453.42 | 454.72 | 445.50 | 446.53 | 1,159,697 | -7.52(-1.66%) |
Jun 13, 2018 | 466.17 | 467.15 | 452.47 | 454.05 | 984,027 | -12.75(-2.73%) |
Jun 12, 2018 | 470.88 | 471.27 | 463.70 | 466.80 | 498,346 | -1.66(-0.36%) |
Jun 11, 2018 | 469.92 | 471.40 | 466.02 | 468.46 | 459,213 | -0.30(-0.06%) |
Jun 08, 2018 | 467.16 | 468.96 | 464.42 | 468.76 | 434,286 | +0.23(+0.05%) |
Jun 07, 2018 | 473.53 | 475.24 | 466.44 | 468.53 | 502,093 | -2.32(-0.49%) |
Jun 06, 2018 | 470.85 | 470.85 | 799,492 | +17.37(+3.83%) | ||
Jun 05, 2018 | 457.79 | 458.15 | 450.65 | 453.48 | 583,343 | -5.34(-1.16%) |
Jun 04, 2018 | 461.25 | 461.58 | 456.69 | 458.82 | 491,770 | +1.37(+0.30%) |
Jun 01, 2018 | 458.80 | 460.72 | 454.97 | 457.45 | 526,380 | +4.10(+0.90%) |
May 31, 2018 | 453.68 | 457.28 | 450.39 | 453.35 | 639,814 | -0.05(-0.01%) |
May 30, 2018 | 447.48 | 454.25 | 446.43 | 453.40 | 476,241 | +8.51(+1.91%) |
May 29, 2018 | 453.79 | 456.40 | 439.60 | 444.89 | 841,670 | -13.03(-2.84%) |
May 25, 2018 | 457.92 | 457.92 | 457.92 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 460.74 | 460.74 | 453.74 | 458.95 | 486,743 | -1.55(-0.34%) |
May 23, 2018 | 459.71 | 460.62 | 452.94 | 460.50 | 445,070 | -3.58(-0.77%) |
May 22, 2018 | 463.71 | 466.38 | 463.22 | 464.09 | 477,296 | +2.88(+0.63%) |
May 21, 2018 | 459.94 | 465.02 | 459.94 | 461.20 | 423,124 | +4.24(+0.93%) |
May 18, 2018 | 455.09 | 458.18 | 453.52 | 456.97 | 611,259 | +2.47(+0.54%) |
May 17, 2018 | 453.16 | 455.71 | 450.61 | 454.50 | 430,975 | +1.43(+0.31%) |
May 16, 2018 | 453.40 | 456.07 | 450.08 | 453.07 | 559,570 | +0.59(+0.13%) |
May 15, 2018 | 454.81 | 457.10 | 450.40 | 452.49 | 543,423 | -5.56(-1.21%) |
May 14, 2018 | 459.94 | 462.13 | 454.94 | 458.04 | 489,620 | -0.57(-0.12%) |
May 11, 2018 | 456.34 | 460.17 | 454.17 | 458.61 | 466,285 | +3.54(+0.78%) |
May 10, 2018 | 451.49 | 457.48 | 450.75 | 455.07 | 621,581 | +4.17(+0.92%) |
May 09, 2018 | 443.46 | 451.86 | 443.10 | 450.91 | 559,943 | +9.69(+2.20%) |
May 08, 2018 | 437.67 | 448.08 | 437.67 | 441.22 | 747,174 | -3.11(-0.70%) |
May 07, 2018 | 443.19 | 447.00 | 440.39 | 444.33 | 432,021 | +2.71(+0.61%) |
May 04, 2018 | 429.98 | 447.63 | 429.10 | 441.62 | 709,224 | +7.41(+1.71%) |
May 03, 2018 | 436.05 | 436.35 | 425.02 | 434.21 | 804,293 | -2.65(-0.61%) |
May 02, 2018 | 439.16 | 442.68 | 436.21 | 436.85 | 516,943 | -2.70(-0.61%) |