Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 322.00 | 327.80 | 321.00 | 325.60 | 83,312 | +10.80(+3.43%) |
Jul 30, 2018 | 312.40 | 315.63 | 310.40 | 314.80 | 60,823 | -10.20(-3.14%) |
Jul 27, 2018 | 319.20 | 330.60 | 317.20 | 325.00 | 58,410 | +6.40(+2.01%) |
Jul 26, 2018 | 324.20 | 324.40 | 315.80 | 318.60 | 80,203 | -2.20(-0.69%) |
Jul 25, 2018 | 326.20 | 331.78 | 317.60 | 320.80 | 115,631 | -8.60(-2.61%) |
Jul 24, 2018 | 334.60 | 334.60 | 323.80 | 329.40 | 98,169 | -6.40(-1.91%) |
Jul 23, 2018 | 324.80 | 337.80 | 321.40 | 335.80 | 85,016 | +2.40(+0.72%) |
Jul 20, 2018 | 331.20 | 336.80 | 329.47 | 333.40 | 58,726 | -1.20(-0.36%) |
Jul 19, 2018 | 336.00 | 338.60 | 326.60 | 334.60 | 84,352 | -1.40(-0.42%) |
Jul 18, 2018 | 347.60 | 351.10 | 335.00 | 336.00 | 101,110 | -7.20(-2.10%) |
Jul 17, 2018 | 348.40 | 351.20 | 337.80 | 343.20 | 178,003 | +0.40(+0.12%) |
Jul 16, 2018 | 331.60 | 346.60 | 330.66 | 342.80 | 110,919 | +22.40(+6.99%) |
Jul 13, 2018 | 321.80 | 323.20 | 311.40 | 320.40 | 84,876 | -3.40(-1.05%) |
Jul 12, 2018 | 324.40 | 334.80 | 321.08 | 323.80 | 102,256 | -2.60(-0.80%) |
Jul 11, 2018 | 304.40 | 331.12 | 298.40 | 326.40 | 204,505 | +28.60(+9.60%) |
Jul 10, 2018 | 296.00 | 300.80 | 293.84 | 297.80 | 98,405 | -3.00(-1.00%) |
Jul 09, 2018 | 304.40 | 309.20 | 300.60 | 300.80 | 84,501 | -4.80(-1.57%) |
Jul 06, 2018 | 316.00 | 316.80 | 304.80 | 305.60 | 91,580 | -6.80(-2.18%) |
Jul 05, 2018 | 304.40 | 316.40 | 302.00 | 312.40 | 115,493 | +4.00(+1.30%) |
Jul 03, 2018 | 308.40 | 308.40 | 308.40 | 0 | +2.40(+0.78%) | |
Jul 02, 2018 | 300.60 | 306.90 | 300.49 | 306.00 | 143,115 | +7.80(+2.62%) |
Jun 29, 2018 | 300.80 | 301.80 | 296.00 | 298.20 | 105,985 | -7.40(-2.42%) |
Jun 28, 2018 | 310.20 | 311.20 | 300.00 | 305.60 | 160,338 | -7.00(-2.24%) |
Jun 27, 2018 | 319.20 | 320.20 | 306.90 | 312.60 | 194,671 | -16.00(-4.87%) |
Jun 26, 2018 | 345.00 | 351.80 | 327.00 | 328.60 | 123,965 | -21.40(-6.11%) |
Jun 25, 2018 | 345.60 | 353.58 | 344.42 | 350.00 | 113,504 | +9.60(+2.82%) |
Jun 22, 2018 | 354.20 | 359.50 | 339.80 | 340.40 | 161,601 | -34.80(-9.28%) |
Jun 21, 2018 | 381.80 | 383.60 | 369.50 | 375.20 | 63,904 | +0.40(+0.11%) |
Jun 20, 2018 | 371.20 | 381.00 | 365.40 | 374.80 | 90,430 | -6.00(-1.58%) |
Jun 19, 2018 | 383.80 | 388.60 | 377.42 | 380.80 | 78,791 | +7.60(+2.04%) |
Jun 18, 2018 | 380.20 | 383.00 | 371.10 | 373.20 | 73,043 | -14.00(-3.62%) |
Jun 15, 2018 | 387.50 | 362.20 | 387.20 | 111,376 | +25.00(+6.90%) | |
Jun 14, 2018 | 359.20 | 367.74 | 358.77 | 362.20 | 43,778 | -1.00(-0.28%) |
Jun 13, 2018 | 370.00 | 371.00 | 360.40 | 363.20 | 58,169 | -4.60(-1.25%) |
Jun 12, 2018 | 370.20 | 370.46 | 362.20 | 367.80 | 47,026 | -1.80(-0.49%) |
Jun 11, 2018 | 379.80 | 381.00 | 366.20 | 369.60 | 63,340 | -4.40(-1.18%) |
Jun 08, 2018 | 371.00 | 379.00 | 367.00 | 374.00 | 115,278 | +4.00(+1.08%) |
Jun 07, 2018 | 377.60 | 378.60 | 369.00 | 370.00 | 62,422 | -10.40(-2.73%) |
Jun 06, 2018 | 389.80 | 376.00 | 380.40 | 82,129 | +3.00(+0.79%) | |
Jun 05, 2018 | 388.80 | 390.00 | 375.20 | 377.40 | 73,556 | -5.60(-1.46%) |
Jun 04, 2018 | 372.40 | 386.40 | 371.20 | 383.00 | 91,128 | +7.40(+1.97%) |
Jun 01, 2018 | 367.60 | 375.90 | 361.80 | 375.60 | 105,676 | +16.40(+4.57%) |
May 31, 2018 | 358.20 | 364.20 | 348.40 | 359.20 | 93,687 | +13.40(+3.88%) |
May 30, 2018 | 358.80 | 359.20 | 344.60 | 345.80 | 100,944 | -17.20(-4.74%) |
May 29, 2018 | 360.00 | 372.00 | 358.20 | 363.00 | 119,689 | +9.20(+2.60%) |
May 25, 2018 | 353.80 | 353.80 | 353.80 | 0 | +27.80(+8.53%) | |
May 24, 2018 | 326.00 | 326.60 | 321.40 | 326.00 | 52,390 | +9.20(+2.90%) |
May 23, 2018 | 315.40 | 321.20 | 313.50 | 316.80 | 63,345 | +2.80(+0.89%) |
May 22, 2018 | 310.00 | 314.60 | 306.60 | 314.00 | 75,615 | +3.80(+1.23%) |
May 21, 2018 | 317.80 | 318.40 | 309.60 | 310.20 | 56,207 | -9.60(-3.00%) |
May 18, 2018 | 319.60 | 322.60 | 317.40 | 319.80 | 43,596 | +2.60(+0.82%) |
May 17, 2018 | 315.00 | 321.50 | 311.50 | 317.20 | 67,985 | -1.30(-0.41%) |
May 16, 2018 | 323.40 | 325.60 | 317.80 | 318.50 | 92,595 | -2.90(-0.90%) |
May 15, 2018 | 322.40 | 328.20 | 319.80 | 321.40 | 78,783 | -1.20(-0.37%) |
May 14, 2018 | 326.00 | 326.40 | 321.40 | 322.60 | 43,964 | -5.40(-1.65%) |
May 11, 2018 | 322.80 | 328.62 | 320.20 | 328.00 | 71,670 | +7.00(+2.18%) |
May 10, 2018 | 323.00 | 328.20 | 319.80 | 321.00 | 79,333 | -1.80(-0.56%) |
May 09, 2018 | 328.00 | 328.00 | 321.20 | 322.80 | 110,468 | -15.00(-4.44%) |
May 08, 2018 | 332.80 | 357.00 | 331.80 | 337.80 | 262,449 | +0.80(+0.24%) |
May 07, 2018 | 332.80 | 340.00 | 327.60 | 337.00 | 134,514 | -1.80(-0.53%) |
May 04, 2018 | 351.80 | 351.80 | 336.60 | 338.80 | 115,133 | -13.20(-3.75%) |
May 03, 2018 | 361.60 | 364.40 | 350.40 | 352.00 | 62,365 | -7.60(-2.11%) |
May 02, 2018 | 365.80 | 367.80 | 355.47 | 359.60 | 114,028 | -2.80(-0.77%) |