Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 520.00 | 525.00 | 514.40 | 517.60 | 59,024 | -14.80(-2.78%) |
Jul 30, 2018 | 514.40 | 539.00 | 513.00 | 532.40 | 97,764 | +14.60(+2.82%) |
Jul 27, 2018 | 499.60 | 533.00 | 499.20 | 517.80 | 107,290 | +14.00(+2.78%) |
Jul 26, 2018 | 503.20 | 510.40 | 498.20 | 503.80 | 50,501 | +1.40(+0.28%) |
Jul 25, 2018 | 510.40 | 512.60 | 497.60 | 502.40 | 72,180 | -1.60(-0.32%) |
Jul 24, 2018 | 499.80 | 523.92 | 498.00 | 504.00 | 95,927 | -10.20(-1.98%) |
Jul 23, 2018 | 516.80 | 524.60 | 509.80 | 514.20 | 39,812 | -2.00(-0.39%) |
Jul 20, 2018 | 522.20 | 523.00 | 510.20 | 516.20 | 75,453 | +1.80(+0.35%) |
Jul 19, 2018 | 514.20 | 520.60 | 506.60 | 514.40 | 60,612 | +9.80(+1.94%) |
Jul 18, 2018 | 503.40 | 516.40 | 499.15 | 504.60 | 69,866 | -4.40(-0.86%) |
Jul 17, 2018 | 523.00 | 524.60 | 503.00 | 509.00 | 73,570 | -6.00(-1.17%) |
Jul 16, 2018 | 516.00 | 524.20 | 511.40 | 515.00 | 72,341 | -3.40(-0.66%) |
Jul 13, 2018 | 529.40 | 533.60 | 517.10 | 518.40 | 79,008 | -5.40(-1.03%) |
Jul 12, 2018 | 531.60 | 538.80 | 523.10 | 523.80 | 84,025 | -19.00(-3.50%) |
Jul 11, 2018 | 550.80 | 552.40 | 535.00 | 542.80 | 99,358 | +17.60(+3.35%) |
Jul 10, 2018 | 530.60 | 540.80 | 523.80 | 525.20 | 123,594 | -10.00(-1.87%) |
Jul 09, 2018 | 550.20 | 550.60 | 531.80 | 535.20 | 107,115 | -30.40(-5.37%) |
Jul 06, 2018 | 595.80 | 596.80 | 563.20 | 565.60 | 92,866 | -29.80(-5.01%) |
Jul 05, 2018 | 601.60 | 617.80 | 594.80 | 595.40 | 85,599 | -22.80(-3.69%) |
Jul 03, 2018 | 618.20 | 618.20 | 618.20 | 0 | +4.80(+0.78%) | |
Jul 02, 2018 | 640.00 | 647.20 | 611.00 | 613.40 | 74,406 | +3.00(+0.49%) |
Jun 29, 2018 | 611.40 | 590.20 | 610.40 | 92,797 | -17.00(-2.71%) | |
Jun 28, 2018 | 641.40 | 668.40 | 618.40 | 627.40 | 121,677 | -9.60(-1.51%) |
Jun 27, 2018 | 596.60 | 650.60 | 581.20 | 637.00 | 126,789 | +34.40(+5.71%) |
Jun 26, 2018 | 602.80 | 624.80 | 589.80 | 602.60 | 90,978 | -25.80(-4.11%) |
Jun 25, 2018 | 564.60 | 655.76 | 564.60 | 628.40 | 186,413 | +80.00(+14.59%) |
Jun 22, 2018 | 545.00 | 553.87 | 540.00 | 548.40 | 52,566 | -15.20(-2.70%) |
Jun 21, 2018 | 532.00 | 574.80 | 531.60 | 563.60 | 106,205 | +34.80(+6.58%) |
Jun 20, 2018 | 530.00 | 531.00 | 522.60 | 528.80 | 55,864 | -12.00(-2.22%) |
Jun 19, 2018 | 550.40 | 559.80 | 535.57 | 540.80 | 102,014 | +25.00(+4.85%) |
Jun 18, 2018 | 537.60 | 545.20 | 514.80 | 515.80 | 61,389 | -6.60(-1.26%) |
Jun 15, 2018 | 536.97 | 520.40 | 522.40 | 65,753 | +4.40(+0.85%) | |
Jun 14, 2018 | 519.80 | 525.40 | 510.80 | 518.00 | 74,092 | -17.00(-3.18%) |
Jun 13, 2018 | 521.40 | 535.60 | 519.40 | 535.00 | 46,963 | +7.00(+1.33%) |
Jun 12, 2018 | 526.00 | 535.20 | 523.00 | 528.00 | 34,092 | -2.40(-0.45%) |
Jun 11, 2018 | 539.20 | 541.00 | 527.00 | 530.40 | 57,615 | -7.40(-1.38%) |
Jun 08, 2018 | 552.20 | 554.00 | 535.20 | 537.80 | 60,106 | -3.60(-0.66%) |
Jun 07, 2018 | 530.80 | 560.00 | 530.00 | 541.40 | 78,292 | +7.80(+1.46%) |
Jun 06, 2018 | 532.80 | 533.60 | 50,645 | -21.20(-3.82%) | ||
Jun 05, 2018 | 560.80 | 567.00 | 553.00 | 554.80 | 41,261 | -6.20(-1.11%) |
Jun 04, 2018 | 572.40 | 574.40 | 559.80 | 561.00 | 41,150 | -24.60(-4.20%) |
Jun 01, 2018 | 586.00 | 587.80 | 575.80 | 585.60 | 72,108 | -25.60(-4.19%) |
May 31, 2018 | 607.80 | 626.80 | 601.40 | 611.20 | 94,972 | +8.00(+1.33%) |
May 30, 2018 | 617.00 | 619.00 | 596.00 | 603.20 | 63,625 | -31.00(-4.89%) |
May 29, 2018 | 592.00 | 653.20 | 579.60 | 634.20 | 152,489 | +68.40(+12.09%) |
May 25, 2018 | 565.80 | 565.80 | 565.80 | 0 | +7.20(+1.29%) | |
May 24, 2018 | 564.00 | 588.80 | 556.00 | 558.60 | 85,544 | -3.20(-0.57%) |
May 23, 2018 | 589.00 | 597.00 | 559.00 | 561.80 | 52,089 | -10.40(-1.82%) |
May 22, 2018 | 560.20 | 573.20 | 558.40 | 572.20 | 44,405 | +6.80(+1.20%) |
May 21, 2018 | 562.20 | 571.60 | 553.00 | 565.40 | 58,435 | -18.40(-3.15%) |
May 18, 2018 | 583.00 | 593.60 | 578.40 | 583.80 | 49,664 | +7.60(+1.32%) |
May 17, 2018 | 589.20 | 596.60 | 574.40 | 576.20 | 54,837 | -15.20(-2.57%) |
May 16, 2018 | 604.00 | 604.60 | 587.80 | 591.40 | 55,789 | -22.00(-3.59%) |
May 15, 2018 | 596.00 | 622.20 | 594.00 | 613.40 | 98,545 | +40.60(+7.09%) |
May 14, 2018 | 585.40 | 586.80 | 570.40 | 572.80 | 60,585 | -19.60(-3.31%) |
May 11, 2018 | 602.40 | 608.40 | 591.80 | 592.40 | 50,945 | -9.80(-1.63%) |
May 10, 2018 | 626.60 | 626.60 | 597.40 | 602.20 | 43,994 | -28.20(-4.47%) |
May 09, 2018 | 652.20 | 654.80 | 630.40 | 630.40 | 53,654 | -27.40(-4.17%) |
May 08, 2018 | 665.40 | 671.20 | 655.80 | 657.80 | 43,247 | -2.00(-0.30%) |
May 07, 2018 | 660.40 | 667.00 | 652.80 | 659.80 | 33,866 | -4.20(-0.63%) |
May 04, 2018 | 694.40 | 700.80 | 660.60 | 664.00 | 45,691 | -21.40(-3.12%) |
May 03, 2018 | 686.00 | 726.40 | 678.80 | 685.40 | 82,498 | +13.20(+1.96%) |
May 02, 2018 | 673.60 | 675.20 | 652.40 | 672.20 | 48,530 | -4.40(-0.65%) |