Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.18 | 75.60 | 73.49 | 74.51 | 716,988 | -0.35(-0.47%) |
Jul 30, 2018 | 74.42 | 75.90 | 73.81 | 74.86 | 1,083,266 | +0.38(+0.52%) |
Jul 27, 2018 | 73.49 | 74.94 | 73.49 | 74.48 | 1,033,932 | -362.22(-82.94%) |
Jul 13, 2018 | 436.70 | 436.70 | 436.70 | 0 | -6.58(-1.48%) | |
Jul 12, 2018 | 447.44 | 447.96 | 438.59 | 443.28 | 54,321 | -3.69(-0.82%) |
Jul 11, 2018 | 451.17 | 457.23 | 437.27 | 446.96 | 113,501 | -6.53(-1.44%) |
Jul 10, 2018 | 457.60 | 462.02 | 450.33 | 453.49 | 54,937 | -4.26(-0.93%) |
Jul 09, 2018 | 459.39 | 466.49 | 457.02 | 457.75 | 86,110 | +0.47(+0.10%) |
Jul 06, 2018 | 454.18 | 458.02 | 452.86 | 457.28 | 36,995 | +4.05(+0.89%) |
Jul 05, 2018 | 445.80 | 455.38 | 443.54 | 453.23 | 80,812 | +7.42(+1.67%) |
Jul 03, 2018 | 445.80 | 445.80 | 445.80 | 0 | +17.27(+4.03%) | |
Jul 02, 2018 | 425.85 | 431.59 | 423.32 | 428.54 | 58,221 | -1.16(-0.27%) |
Jun 29, 2018 | 441.07 | 429.01 | 429.69 | 113,123 | -7.16(-1.64%) | |
Jun 28, 2018 | 445.96 | 445.96 | 435.17 | 436.85 | 68,503 | -9.27(-2.08%) |
Jun 27, 2018 | 443.44 | 448.75 | 438.96 | 446.12 | 153,418 | +2.32(+0.52%) |
Jun 26, 2018 | 433.49 | 444.07 | 426.32 | 443.80 | 60,288 | +11.32(+2.62%) |
Jun 25, 2018 | 437.54 | 441.28 | 430.22 | 432.49 | 104,416 | -6.32(-1.44%) |
Jun 22, 2018 | 432.54 | 439.75 | 431.69 | 438.80 | 228,319 | +8.69(+2.02%) |
Jun 21, 2018 | 434.06 | 436.54 | 427.43 | 430.12 | 101,976 | -3.21(-0.74%) |
Jun 20, 2018 | 430.90 | 434.75 | 424.59 | 433.33 | 74,769 | +3.05(+0.71%) |
Jun 19, 2018 | 420.75 | 433.33 | 419.06 | 430.27 | 63,243 | +8.16(+1.93%) |
Jun 18, 2018 | 412.11 | 422.69 | 409.53 | 422.11 | 58,042 | +8.84(+2.14%) |
Jun 15, 2018 | 416.11 | 416.11 | 413.27 | 123,079 | -2.84(-0.68%) | |
Jun 14, 2018 | 423.22 | 424.48 | 415.48 | 416.11 | 103,911 | -4.37(-1.04%) |
Jun 13, 2018 | 430.43 | 431.38 | 416.06 | 420.48 | 100,703 | -8.74(-2.04%) |
Jun 12, 2018 | 424.48 | 431.23 | 422.22 | 429.22 | 59,155 | +5.42(+1.28%) |
Jun 11, 2018 | 430.64 | 435.27 | 420.53 | 423.80 | 83,106 | -5.32(-1.24%) |
Jun 08, 2018 | 423.75 | 430.90 | 422.03 | 429.12 | 82,219 | +3.63(+0.85%) |
Jun 07, 2018 | 431.27 | 433.33 | 423.38 | 425.48 | 109,827 | -3.58(-0.83%) |
Jun 06, 2018 | 430.59 | 429.06 | 99,703 | +5.21(+1.23%) | ||
Jun 05, 2018 | 433.01 | 435.22 | 422.01 | 423.85 | 129,612 | -8.32(-1.92%) |
Jun 04, 2018 | 430.06 | 435.59 | 425.85 | 432.17 | 54,336 | +2.00(+0.47%) |
Jun 01, 2018 | 420.85 | 433.25 | 418.01 | 430.17 | 78,269 | +10.63(+2.53%) |
May 31, 2018 | 436.33 | 437.83 | 411.32 | 419.53 | 513,057 | -19.32(-4.40%) |
May 30, 2018 | 430.48 | 444.12 | 429.43 | 438.86 | 248,692 | +8.21(+1.91%) |
May 29, 2018 | 419.43 | 431.06 | 419.27 | 430.64 | 138,162 | +8.11(+1.92%) |
May 25, 2018 | 422.54 | 422.54 | 422.54 | 0 | +4.00(+0.96%) | |
May 24, 2018 | 408.64 | 422.64 | 402.74 | 418.53 | 125,965 | +9.63(+2.36%) |
May 23, 2018 | 416.59 | 418.53 | 401.42 | 408.90 | 142,256 | -7.69(-1.85%) |
May 22, 2018 | 418.01 | 428.17 | 415.58 | 416.59 | 95,480 | +0.42(+0.10%) |
May 21, 2018 | 410.64 | 420.43 | 406.06 | 416.16 | 99,876 | +7.58(+1.86%) |
May 18, 2018 | 416.11 | 416.11 | 396.79 | 408.58 | 230,177 | -6.00(-1.45%) |
May 17, 2018 | 399.95 | 414.58 | 394.90 | 414.58 | 194,367 | +16.58(+4.17%) |
May 16, 2018 | 388.63 | 399.21 | 385.84 | 398.00 | 136,842 | +8.42(+2.16%) |
May 15, 2018 | 392.16 | 392.16 | 376.47 | 389.58 | 317,367 | -6.16(-1.56%) |
May 14, 2018 | 392.53 | 397.37 | 390.66 | 395.74 | 82,678 | +3.58(+0.91%) |
May 11, 2018 | 389.00 | 394.32 | 384.63 | 392.16 | 157,773 | +4.00(+1.03%) |
May 10, 2018 | 383.79 | 391.74 | 380.89 | 388.16 | 217,141 | +4.42(+1.15%) |
May 09, 2018 | 376.00 | 383.94 | 371.84 | 383.74 | 82,529 | +6.26(+1.66%) |
May 08, 2018 | 392.53 | 392.53 | 376.21 | 377.47 | 177,563 | -11.84(-3.04%) |
May 07, 2018 | 388.79 | 390.63 | 384.37 | 389.31 | 129,932 | +1.00(+0.26%) |
May 04, 2018 | 381.00 | 388.58 | 374.68 | 388.31 | 279,899 | +4.48(+1.17%) |
May 03, 2018 | 387.00 | 389.00 | 374.42 | 383.84 | 151,995 | -5.48(-1.41%) |
May 02, 2018 | 394.47 | 395.53 | 385.63 | 389.31 | 132,583 | -5.69(-1.44%) |