Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 458.74 | 458.74 | 435.50 | 440.57 | 2,613 | -21.89(-4.73%) |
Jul 30, 2018 | 465.25 | 474.55 | 460.60 | 462.46 | 661 | -2.79(-0.60%) |
Jul 27, 2018 | 450.38 | 466.64 | 448.52 | 465.25 | 761 | +15.34(+3.41%) |
Jul 26, 2018 | 454.56 | 454.56 | 442.01 | 449.91 | 659 | -3.25(-0.72%) |
Jul 25, 2018 | 464.32 | 464.32 | 449.45 | 453.17 | 1,052 | -11.16(-2.40%) |
Jul 24, 2018 | 456.42 | 465.71 | 455.01 | 464.32 | 952 | +7.90(+1.73%) |
Jul 23, 2018 | 452.70 | 463.39 | 452.70 | 456.42 | 1,327 | +3.25(+0.72%) |
Jul 20, 2018 | 446.19 | 458.31 | 446.19 | 453.17 | 998 | +10.69(+2.42%) |
Jul 19, 2018 | 462.93 | 462.93 | 438.29 | 442.48 | 1,399 | -18.00(-3.91%) |
Jul 18, 2018 | 456.42 | 466.18 | 451.31 | 460.48 | 1,116 | +7.31(+1.61%) |
Jul 17, 2018 | 446.19 | 458.27 | 441.17 | 453.17 | 1,970 | +10.23(+2.31%) |
Jul 16, 2018 | 438.76 | 450.38 | 438.76 | 442.94 | 775 | +5.58(+1.28%) |
Jul 13, 2018 | 431.32 | 437.36 | 426.25 | 437.36 | 340 | +4.65(+1.07%) |
Jul 12, 2018 | 435.97 | 438.81 | 431.32 | 432.71 | 462 | -3.25(-0.75%) |
Jul 11, 2018 | 431.32 | 436.39 | 429.59 | 435.97 | 374 | +5.58(+1.30%) |
Jul 10, 2018 | 434.90 | 435.97 | 427.63 | 430.39 | 340 | -3.72(-0.86%) |
Jul 09, 2018 | 423.88 | 439.69 | 423.88 | 434.11 | 943 | +10.69(+2.52%) |
Jul 06, 2018 | 429.93 | 430.46 | 421.56 | 423.42 | 1,353 | -6.97(-1.62%) |
Jul 05, 2018 | 442.48 | 447.12 | 430.39 | 430.39 | 926 | -14.41(-3.24%) |
Jul 03, 2018 | 444.80 | 444.80 | 444.80 | 0 | -14.41(-3.14%) | |
Jul 02, 2018 | 453.17 | 472.22 | 448.98 | 459.21 | 1,486 | +10.69(+2.38%) |
Jun 29, 2018 | 463.35 | 443.38 | 448.52 | 736 | -2.32(-0.52%) | |
Jun 28, 2018 | 468.04 | 472.69 | 449.91 | 450.84 | 1,648 | -13.47(-2.90%) |
Jun 27, 2018 | 461.53 | 464.32 | 452.24 | 464.32 | 1,553 | +5.11(+1.11%) |
Jun 26, 2018 | 461.53 | 464.32 | 453.15 | 459.20 | 1,060 | -0.68(-0.15%) |
Jun 25, 2018 | 462.00 | 468.50 | 456.88 | 459.88 | 2,764 | +1.14(+0.25%) |
Jun 22, 2018 | 468.97 | 471.76 | 458.28 | 458.74 | 1,282 | -11.16(-2.37%) |
Jun 21, 2018 | 474.08 | 479.66 | 468.04 | 469.90 | 1,296 | -8.83(-1.84%) |
Jun 20, 2018 | 497.32 | 497.32 | 476.87 | 478.73 | 1,252 | -18.60(-3.74%) |
Jun 19, 2018 | 501.97 | 501.97 | 489.77 | 497.32 | 1,508 | +2.42(+0.49%) |
Jun 18, 2018 | 499.08 | 504.19 | 491.65 | 494.90 | 2,022 | -0.47(-0.09%) |
Jun 15, 2018 | 493.51 | 484.21 | 495.37 | 1,377 | +1.86(+0.38%) | |
Jun 14, 2018 | 504.66 | 505.58 | 489.32 | 493.51 | 1,466 | -13.94(-2.75%) |
Jun 13, 2018 | 482.35 | 511.58 | 478.64 | 507.45 | 2,609 | +26.02(+5.41%) |
Jun 12, 2018 | 493.51 | 495.37 | 477.24 | 481.42 | 2,015 | -8.83(-1.80%) |
Jun 11, 2018 | 490.25 | 493.97 | 487.46 | 490.25 | 1,098 | +2.79(+0.57%) |
Jun 08, 2018 | 493.97 | 493.97 | 484.96 | 487.46 | 835 | -4.65(-0.94%) |
Jun 07, 2018 | 493.51 | 500.43 | 487.00 | 492.11 | 923 | +0.88(+0.18%) |
Jun 06, 2018 | 503.73 | 491.23 | 491.23 | 1,236 | -2.74(-0.56%) | |
Jun 05, 2018 | 488.39 | 497.69 | 485.61 | 493.97 | 2,235 | +1.86(+0.38%) |
Jun 04, 2018 | 504.66 | 507.45 | 492.16 | 492.11 | 2,279 | -14.41(-2.84%) |
Jun 01, 2018 | 511.17 | 511.84 | 501.87 | 506.52 | 1,444 | -4.65(-0.91%) |
May 31, 2018 | 512.56 | 516.44 | 506.05 | 511.17 | 818 | +4.18(+0.82%) |
May 30, 2018 | 531.61 | 531.61 | 502.80 | 506.98 | 2,753 | -22.77(-4.30%) |
May 29, 2018 | 538.12 | 544.38 | 527.89 | 529.75 | 1,012 | -7.43(-1.38%) |
May 25, 2018 | 537.19 | 537.19 | 537.19 | 0 | -6.50(-1.20%) | |
May 24, 2018 | 539.98 | 549.86 | 535.33 | 543.69 | 550 | +2.32(+0.43%) |
May 23, 2018 | 559.49 | 559.49 | 535.33 | 541.37 | 2,798 | -18.12(-3.24%) |
May 22, 2018 | 561.82 | 567.36 | 557.63 | 559.49 | 457 | -2.79(-0.50%) |
May 21, 2018 | 579.01 | 588.26 | 559.03 | 562.28 | 4,348 | -21.38(-3.66%) |
May 18, 2018 | 587.38 | 591.56 | 578.08 | 583.66 | 950 | -2.79(-0.48%) |
May 17, 2018 | 580.40 | 589.26 | 572.50 | 586.45 | 1,679 | +7.90(+1.37%) |
May 16, 2018 | 569.72 | 578.59 | 564.61 | 578.55 | 1,367 | +7.44(+1.30%) |
May 15, 2018 | 552.52 | 573.76 | 550.20 | 571.11 | 3,038 | +29.74(+5.49%) |
May 14, 2018 | 527.89 | 547.14 | 526.96 | 541.37 | 1,722 | +12.42(+2.35%) |
May 11, 2018 | 522.78 | 528.95 | 517.67 | 528.95 | 1,366 | +6.17(+1.18%) |
May 10, 2018 | 529.29 | 533.00 | 519.30 | 522.78 | 1,939 | -13.01(-2.43%) |
May 09, 2018 | 549.73 | 549.73 | 534.40 | 535.79 | 1,084 | -11.15(-2.04%) |
May 08, 2018 | 539.51 | 549.27 | 539.05 | 546.95 | 992 | +10.22(+1.90%) |
May 07, 2018 | 551.13 | 551.13 | 536.25 | 536.72 | 1,410 | -13.94(-2.53%) |
May 04, 2018 | 566.46 | 567.25 | 546.48 | 550.66 | 2,120 | -17.66(-3.11%) |
May 03, 2018 | 572.97 | 575.76 | 560.92 | 568.32 | 1,285 | +0.00(+0.00%) |
May 02, 2018 | 564.61 | 579.94 | 560.47 | 568.32 | 1,670 | +8.36(+1.49%) |