Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 144.00 | 151.50 | 144.00 | 151.50 | 9,499 | +7.50(+5.21%) |
Jul 30, 2018 | 148.50 | 150.00 | 144.00 | 144.00 | 13,834 | -4.50(-3.03%) |
Jul 27, 2018 | 151.50 | 151.80 | 148.50 | 148.50 | 12,996 | -4.50(-2.94%) |
Jul 26, 2018 | 154.50 | 154.50 | 148.50 | 153.00 | 16,026 | -1.50(-0.97%) |
Jul 25, 2018 | 156.00 | 159.00 | 153.00 | 154.50 | 16,967 | -1.50(-0.96%) |
Jul 24, 2018 | 159.00 | 162.00 | 154.50 | 156.00 | 6,365 | -1.50(-0.95%) |
Jul 23, 2018 | 157.50 | 160.50 | 154.50 | 157.50 | 10,098 | -3.00(-1.87%) |
Jul 20, 2018 | 166.50 | 168.00 | 160.50 | 160.50 | 12,866 | -3.00(-1.83%) |
Jul 19, 2018 | 159.00 | 168.00 | 156.00 | 163.50 | 28,572 | +6.00(+3.81%) |
Jul 18, 2018 | 156.00 | 157.50 | 153.00 | 157.50 | 20,358 | +0.00(+0.00%) |
Jul 17, 2018 | 157.50 | 159.00 | 156.00 | 157.50 | 5,094 | -0.75(-0.47%) |
Jul 16, 2018 | 169.50 | 169.50 | 157.50 | 158.25 | 13,356 | -11.25(-6.64%) |
Jul 13, 2018 | 163.50 | 171.00 | 161.33 | 169.50 | 10,670 | +6.00(+3.67%) |
Jul 12, 2018 | 163.50 | 165.00 | 157.50 | 163.50 | 18,977 | +0.75(+0.46%) |
Jul 11, 2018 | 159.00 | 166.50 | 158.25 | 162.75 | 6,009 | +2.25(+1.40%) |
Jul 10, 2018 | 163.50 | 165.00 | 160.50 | 160.50 | 6,635 | -3.00(-1.83%) |
Jul 09, 2018 | 171.00 | 171.00 | 163.50 | 163.50 | 12,597 | -7.50(-4.39%) |
Jul 06, 2018 | 157.50 | 171.00 | 157.19 | 171.00 | 24,590 | +13.50(+8.57%) |
Jul 05, 2018 | 159.00 | 159.00 | 155.24 | 157.50 | 6,821 | +1.50(+0.96%) |
Jul 03, 2018 | 156.00 | 156.00 | 156.00 | 0 | +1.50(+0.97%) | |
Jul 02, 2018 | 150.00 | 156.00 | 148.50 | 154.50 | 5,758 | +3.00(+1.98%) |
Jun 29, 2018 | 156.00 | 148.50 | 151.50 | 16,461 | -1.50(-0.98%) | |
Jun 28, 2018 | 159.00 | 160.50 | 145.50 | 153.00 | 29,561 | -3.00(-1.92%) |
Jun 27, 2018 | 174.00 | 174.00 | 154.50 | 156.00 | 31,947 | -16.50(-9.57%) |
Jun 26, 2018 | 172.50 | 174.00 | 168.00 | 172.50 | 8,332 | +1.50(+0.88%) |
Jun 25, 2018 | 175.50 | 175.50 | 169.50 | 171.00 | 13,477 | -6.00(-3.39%) |
Jun 22, 2018 | 174.00 | 180.00 | 171.00 | 177.00 | 24,825 | +3.00(+1.72%) |
Jun 21, 2018 | 181.50 | 183.00 | 172.50 | 174.00 | 18,439 | -6.00(-3.33%) |
Jun 20, 2018 | 183.00 | 183.00 | 177.00 | 180.00 | 10,598 | -1.50(-0.83%) |
Jun 19, 2018 | 181.50 | 183.00 | 178.50 | 181.50 | 8,700 | -1.50(-0.82%) |
Jun 18, 2018 | 181.50 | 183.00 | 180.00 | 183.00 | 5,911 | +0.00(+0.00%) |
Jun 15, 2018 | 186.00 | 183.00 | 183.00 | 18,522 | +0.00(+0.00%) | |
Jun 14, 2018 | 183.00 | 187.50 | 180.00 | 183.00 | 12,331 | -1.50(-0.81%) |
Jun 13, 2018 | 183.00 | 192.00 | 180.00 | 184.50 | 26,853 | +3.00(+1.65%) |
Jun 12, 2018 | 175.50 | 183.00 | 175.50 | 181.50 | 14,108 | +6.00(+3.42%) |
Jun 11, 2018 | 172.50 | 177.00 | 172.50 | 175.50 | 8,885 | +3.00(+1.74%) |
Jun 08, 2018 | 177.00 | 178.50 | 169.50 | 172.50 | 17,412 | -4.50(-2.54%) |
Jun 07, 2018 | 180.00 | 181.50 | 175.50 | 177.00 | 12,366 | -1.50(-0.84%) |
Jun 06, 2018 | 178.50 | 181.50 | 172.50 | 178.50 | 21,867 | -1.50(-0.83%) |
Jun 05, 2018 | 177.00 | 183.00 | 176.15 | 180.00 | 18,454 | +3.00(+1.69%) |
Jun 04, 2018 | 180.00 | 183.00 | 174.00 | 177.00 | 20,679 | -1.50(-0.84%) |
Jun 01, 2018 | 186.00 | 187.50 | 177.75 | 178.50 | 17,679 | -7.50(-4.03%) |
May 31, 2018 | 181.50 | 187.50 | 181.50 | 186.00 | 10,693 | +6.00(+3.33%) |
May 30, 2018 | 177.00 | 181.50 | 177.00 | 180.00 | 9,711 | +3.00(+1.69%) |
May 29, 2018 | 177.00 | 180.00 | 172.50 | 177.00 | 11,229 | +0.00(+0.00%) |
May 25, 2018 | 177.00 | 177.00 | 177.00 | 0 | -0.75(-0.42%) | |
May 24, 2018 | 180.00 | 180.00 | 175.50 | 177.75 | 7,837 | -3.75(-2.07%) |
May 23, 2018 | 177.00 | 183.00 | 177.00 | 181.50 | 14,381 | +4.50(+2.54%) |
May 22, 2018 | 178.50 | 181.50 | 177.00 | 177.00 | 12,701 | -1.50(-0.84%) |
May 21, 2018 | 184.50 | 186.00 | 178.50 | 178.50 | 11,810 | -6.75(-3.64%) |
May 18, 2018 | 181.50 | 186.00 | 175.50 | 185.25 | 22,641 | +5.25(+2.92%) |
May 17, 2018 | 186.00 | 187.50 | 178.50 | 180.00 | 17,651 | -7.50(-4.00%) |
May 16, 2018 | 193.50 | 196.50 | 183.75 | 187.50 | 36,751 | -1.50(-0.79%) |
May 15, 2018 | 175.50 | 193.50 | 166.50 | 189.00 | 55,879 | +16.50(+9.57%) |
May 14, 2018 | 162.00 | 174.00 | 157.50 | 172.50 | 28,647 | +8.25(+5.02%) |
May 11, 2018 | 178.50 | 181.50 | 151.50 | 164.25 | 108,025 | -14.25(-7.98%) |
May 10, 2018 | 187.50 | 189.00 | 175.50 | 178.50 | 28,315 | -13.50(-7.03%) |
May 09, 2018 | 186.00 | 192.00 | 184.50 | 192.00 | 7,945 | +4.50(+2.40%) |
May 08, 2018 | 189.00 | 190.50 | 184.50 | 187.50 | 6,534 | -3.00(-1.57%) |
May 07, 2018 | 187.50 | 192.00 | 187.50 | 190.50 | 5,659 | +4.50(+2.42%) |
May 04, 2018 | 184.50 | 189.00 | 183.00 | 186.00 | 11,708 | +0.00(+0.00%) |
May 03, 2018 | 189.00 | 193.50 | 182.25 | 186.00 | 8,531 | -3.00(-1.59%) |
May 02, 2018 | 178.50 | 193.50 | 177.00 | 189.00 | 11,209 | +10.50(+5.88%) |