Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 358.40 | 363.96 | 344.11 | 354.53 | 1,149,641 | -1.89(-0.53%) |
Jul 30, 2018 | 365.91 | 366.34 | 351.13 | 356.42 | 1,112,634 | -12.75(-3.45%) |
Jul 27, 2018 | 390.53 | 392.00 | 366.11 | 369.17 | 1,003,700 | -15.04(-3.91%) |
Jul 26, 2018 | 414.87 | 414.87 | 360.22 | 384.21 | 1,949,208 | -46.43(-10.78%) |
Jul 25, 2018 | 423.80 | 431.82 | 422.70 | 430.64 | 621,653 | +7.23(+1.71%) |
Jul 24, 2018 | 434.00 | 436.42 | 419.41 | 423.41 | 555,411 | -7.49(-1.74%) |
Jul 23, 2018 | 423.50 | 431.66 | 418.21 | 430.90 | 527,809 | +7.42(+1.75%) |
Jul 20, 2018 | 427.00 | 429.78 | 422.32 | 423.48 | 713,741 | -2.51(-0.59%) |
Jul 19, 2018 | 431.94 | 433.56 | 425.33 | 425.99 | 536,637 | -5.56(-1.29%) |
Jul 18, 2018 | 430.19 | 432.69 | 426.77 | 431.55 | 699,742 | +4.18(+0.98%) |
Jul 17, 2018 | 417.61 | 428.61 | 417.61 | 427.37 | 1,019,775 | +7.99(+1.91%) |
Jul 16, 2018 | 419.33 | 421.76 | 417.06 | 419.38 | 610,866 | +0.62(+0.15%) |
Jul 13, 2018 | 418.76 | 530,049 | +4.15(+1.00%) | |||
Jul 12, 2018 | 408.19 | 415.02 | 408.16 | 414.61 | 1,290,503 | +10.82(+2.68%) |
Jul 11, 2018 | 402.67 | 407.89 | 399.18 | 403.79 | 398,800 | -1.36(-0.34%) |
Jul 10, 2018 | 413.09 | 413.50 | 399.73 | 405.15 | 644,816 | -3.31(-0.81%) |
Jul 09, 2018 | 407.88 | 413.81 | 403.16 | 408.46 | 608,666 | +2.47(+0.61%) |
Jul 06, 2018 | 409.51 | 399.00 | 405.99 | 622,871 | +5.41(+1.35%) | |
Jul 05, 2018 | 410.20 | 411.40 | 392.20 | 400.58 | 882,292 | -8.95(-2.19%) |
Jul 03, 2018 | 409.53 | 409.53 | 409.53 | 0 | -2.98(-0.72%) | |
Jul 02, 2018 | 407.00 | 415.31 | 400.52 | 412.51 | 422,620 | +3.46(+0.85%) |
Jun 29, 2018 | 419.14 | 422.96 | 408.85 | 409.05 | 577,186 | -4.89(-1.18%) |
Jun 28, 2018 | 409.09 | 417.50 | 398.00 | 413.94 | 743,245 | +3.30(+0.80%) |
Jun 27, 2018 | 429.20 | 432.62 | 409.64 | 410.64 | 635,336 | -17.73(-4.14%) |
Jun 26, 2018 | 419.23 | 430.77 | 413.02 | 428.37 | 846,315 | +12.17(+2.92%) |
Jun 25, 2018 | 420.74 | 421.99 | 402.29 | 416.20 | 1,083,032 | -11.09(-2.60%) |
Jun 22, 2018 | 443.15 | 444.07 | 426.99 | 427.29 | 1,043,041 | -10.98(-2.51%) |
Jun 21, 2018 | 450.06 | 450.65 | 433.51 | 438.27 | 603,176 | -7.94(-1.78%) |
Jun 20, 2018 | 441.10 | 450.93 | 441.10 | 446.21 | 583,048 | +6.57(+1.49%) |
Jun 19, 2018 | 438.62 | 441.68 | 432.03 | 439.64 | 986,477 | -3.51(-0.79%) |
Jun 18, 2018 | 440.09 | 446.81 | 435.77 | 443.15 | 691,633 | -0.43(-0.10%) |
Jun 15, 2018 | 445.45 | 440.65 | 443.58 | 799,006 | +2.93(+0.66%) | |
Jun 14, 2018 | 435.19 | 444.80 | 434.59 | 440.65 | 708,124 | +7.58(+1.75%) |
Jun 13, 2018 | 431.05 | 438.24 | 427.01 | 433.07 | 852,644 | +2.22(+0.52%) |
Jun 12, 2018 | 420.00 | 432.38 | 419.00 | 430.85 | 814,861 | +12.64(+3.02%) |
Jun 11, 2018 | 409.77 | 420.07 | 408.46 | 418.21 | 404,635 | +8.44(+2.06%) |
Jun 08, 2018 | 405.29 | 414.94 | 405.20 | 409.77 | 537,990 | +4.15(+1.02%) |
Jun 07, 2018 | 411.51 | 413.89 | 393.77 | 405.62 | 690,568 | -4.65(-1.13%) |
Jun 06, 2018 | 406.92 | 411.01 | 404.50 | 410.27 | 575,115 | +4.60(+1.13%) |
Jun 05, 2018 | 407.52 | 415.00 | 402.75 | 405.67 | 772,396 | -0.17(-0.04%) |
Jun 04, 2018 | 395.61 | 406.34 | 392.37 | 405.84 | 988,260 | +13.59(+3.46%) |
Jun 01, 2018 | 384.90 | 399.47 | 380.17 | 392.25 | 917,420 | +11.11(+2.91%) |
May 31, 2018 | 389.21 | 391.97 | 379.51 | 381.14 | 3,663,617 | -7.43(-1.91%) |
May 30, 2018 | 389.04 | 397.39 | 385.87 | 388.57 | 10,944,542 | +1.17(+0.30%) |
May 29, 2018 | 388.65 | 394.39 | 375.00 | 387.40 | 1,245,860 | -6.88(-1.74%) |
May 25, 2018 | 394.28 | 394.28 | 394.28 | 0 | -0.18(-0.05%) | |
May 24, 2018 | 396.17 | 403.44 | 389.10 | 394.46 | 485,667 | -1.06(-0.27%) |
May 23, 2018 | 384.60 | 396.47 | 384.20 | 395.52 | 484,637 | +9.17(+2.37%) |
May 22, 2018 | 382.00 | 387.24 | 378.51 | 386.35 | 466,269 | +7.18(+1.89%) |
May 21, 2018 | 387.28 | 389.79 | 378.71 | 379.17 | 641,575 | -5.19(-1.35%) |
May 18, 2018 | 381.15 | 388.75 | 380.02 | 384.36 | 876,442 | +4.42(+1.16%) |
May 17, 2018 | 380.35 | 384.40 | 377.75 | 379.94 | 535,679 | -2.03(-0.53%) |
May 16, 2018 | 380.21 | 387.21 | 376.98 | 381.97 | 490,190 | +1.62(+0.43%) |
May 15, 2018 | 373.01 | 381.23 | 368.14 | 380.35 | 547,862 | +4.68(+1.25%) |
May 14, 2018 | 370.87 | 383.32 | 370.01 | 375.67 | 420,663 | +2.99(+0.80%) |
May 11, 2018 | 368.71 | 374.75 | 367.79 | 372.68 | 588,678 | +3.80(+1.03%) |
May 10, 2018 | 358.72 | 371.45 | 358.72 | 368.88 | 497,228 | +10.72(+2.99%) |
May 09, 2018 | 347.65 | 361.83 | 347.57 | 358.16 | 495,744 | +10.78(+3.10%) |
May 08, 2018 | 341.84 | 347.60 | 339.75 | 347.38 | 478,866 | -0.19(-0.05%) |
May 07, 2018 | 348.30 | 354.39 | 344.31 | 347.57 | 703,396 | -1.71(-0.49%) |
May 04, 2018 | 335.52 | 352.14 | 328.00 | 349.28 | 746,304 | +13.71(+4.09%) |
May 03, 2018 | 310.00 | 341.89 | 307.99 | 335.57 | 1,673,897 | +33.43(+11.06%) |
May 02, 2018 | 309.77 | 310.39 | 298.17 | 302.14 | 937,004 | -8.36(-2.69%) |