Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 368.94 | 374.04 | 367.07 | 372.30 | 31,116 | +1.49(+0.40%) |
Jul 30, 2018 | 365.20 | 371.92 | 364.08 | 370.80 | 36,039 | +4.48(+1.22%) |
Jul 27, 2018 | 360.72 | 371.36 | 358.48 | 366.32 | 39,235 | +3.74(+1.03%) |
Jul 26, 2018 | 362.21 | 363.33 | 357.73 | 362.59 | 28,263 | +1.49(+0.41%) |
Jul 25, 2018 | 368.19 | 368.56 | 359.97 | 361.09 | 42,319 | -5.60(-1.53%) |
Jul 24, 2018 | 364.08 | 369.68 | 361.09 | 366.69 | 55,550 | -0.75(-0.20%) |
Jul 23, 2018 | 375.66 | 377.15 | 366.32 | 367.44 | 46,330 | -9.71(-2.57%) |
Jul 20, 2018 | 379.02 | 380.51 | 374.25 | 377.15 | 24,888 | +0.37(+0.10%) |
Jul 19, 2018 | 371.92 | 377.90 | 371.18 | 376.78 | 42,798 | +8.21(+2.23%) |
Jul 18, 2018 | 377.52 | 378.27 | 367.44 | 368.56 | 54,679 | -11.20(-2.95%) |
Jul 17, 2018 | 382.00 | 382.75 | 376.41 | 379.76 | 36,251 | -1.12(-0.29%) |
Jul 16, 2018 | 389.10 | 390.59 | 380.28 | 380.88 | 41,103 | -10.83(-2.76%) |
Jul 13, 2018 | 389.47 | 398.81 | 387.23 | 391.71 | 55,577 | +5.60(+1.45%) |
Jul 12, 2018 | 384.25 | 391.34 | 383.87 | 386.11 | 28,181 | -4.48(-1.15%) |
Jul 11, 2018 | 393.58 | 393.71 | 385.74 | 390.59 | 46,428 | +3.36(+0.87%) |
Jul 10, 2018 | 383.50 | 389.85 | 382.55 | 387.23 | 34,546 | +1.87(+0.48%) |
Jul 09, 2018 | 399.56 | 399.56 | 384.99 | 385.37 | 48,864 | -17.92(-4.44%) |
Jul 06, 2018 | 411.50 | 414.45 | 399.74 | 403.29 | 39,493 | -6.72(-1.64%) |
Jul 05, 2018 | 411.13 | 416.12 | 409.26 | 410.01 | 28,644 | -7.09(-1.70%) |
Jul 03, 2018 | 417.11 | 417.11 | 417.11 | 0 | +7.09(+1.73%) | |
Jul 02, 2018 | 421.21 | 421.21 | 409.64 | 410.01 | 29,691 | -3.73(-0.90%) |
Jun 29, 2018 | 414.31 | 397.92 | 413.75 | 53,287 | -0.37(-0.09%) | |
Jun 28, 2018 | 425.69 | 427.38 | 409.64 | 414.12 | 52,648 | -11.58(-2.72%) |
Jun 27, 2018 | 411.13 | 425.69 | 404.78 | 425.69 | 54,243 | +14.19(+3.45%) |
Jun 26, 2018 | 408.14 | 416.05 | 406.28 | 411.50 | 32,277 | +2.24(+0.55%) |
Jun 25, 2018 | 399.93 | 416.73 | 398.95 | 409.26 | 85,610 | +14.19(+3.59%) |
Jun 22, 2018 | 387.61 | 396.19 | 386.49 | 395.07 | 20,865 | +2.24(+0.57%) |
Jun 21, 2018 | 393.58 | 399.00 | 388.73 | 392.83 | 47,526 | +1.87(+0.48%) |
Jun 20, 2018 | 387.23 | 391.34 | 385.74 | 390.97 | 24,402 | -0.75(-0.19%) |
Jun 19, 2018 | 399.56 | 390.22 | 391.71 | 63,433 | +2.61(+0.67%) | |
Jun 18, 2018 | 396.57 | 399.59 | 388.35 | 389.10 | 29,900 | +0.00(+0.00%) |
Jun 15, 2018 | 399.18 | 386.11 | 389.10 | 54,654 | +0.00(+0.00%) | |
Jun 14, 2018 | 382.00 | 390.22 | 380.51 | 389.10 | 40,294 | +4.48(+1.17%) |
Jun 13, 2018 | 376.40 | 384.62 | 374.31 | 384.62 | 43,481 | +6.72(+1.78%) |
Jun 12, 2018 | 376.40 | 381.26 | 373.42 | 377.90 | 28,265 | +0.00(+0.00%) |
Jun 11, 2018 | 374.16 | 377.90 | 370.43 | 377.90 | 40,667 | +2.99(+0.80%) |
Jun 08, 2018 | 380.88 | 382.19 | 374.54 | 374.91 | 47,407 | -4.11(-1.08%) |
Jun 07, 2018 | 374.54 | 383.69 | 372.67 | 379.02 | 60,182 | +1.49(+0.40%) |
Jun 06, 2018 | 377.52 | 377.52 | 68,539 | -17.18(-4.35%) | ||
Jun 05, 2018 | 393.58 | 399.93 | 392.46 | 394.70 | 27,181 | +2.24(+0.57%) |
Jun 04, 2018 | 396.57 | 396.57 | 391.34 | 392.46 | 36,244 | -7.47(-1.87%) |
Jun 01, 2018 | 399.56 | 402.17 | 395.82 | 399.93 | 41,388 | -10.46(-2.55%) |
May 31, 2018 | 405.16 | 414.12 | 403.29 | 410.38 | 56,949 | +7.47(+1.85%) |
May 30, 2018 | 412.62 | 415.61 | 399.18 | 402.92 | 65,305 | -20.17(-4.77%) |
May 29, 2018 | 406.28 | 430.18 | 406.28 | 423.08 | 109,666 | +26.89(+6.79%) |
May 25, 2018 | 396.19 | 396.19 | 396.19 | 0 | +3.73(+0.95%) | |
May 24, 2018 | 389.10 | 402.88 | 388.73 | 392.46 | 41,897 | +5.60(+1.45%) |
May 23, 2018 | 389.10 | 396.19 | 386.67 | 386.86 | 42,703 | +2.24(+0.58%) |
May 22, 2018 | 387.98 | 388.17 | 379.39 | 384.62 | 41,247 | -4.48(-1.15%) |
May 21, 2018 | 391.34 | 391.71 | 386.86 | 389.10 | 25,509 | -9.33(-2.34%) |
May 18, 2018 | 391.34 | 399.18 | 391.34 | 398.44 | 33,494 | +6.72(+1.72%) |
May 17, 2018 | 390.59 | 396.38 | 388.35 | 391.71 | 28,652 | +1.87(+0.48%) |
May 16, 2018 | 392.83 | 393.58 | 385.74 | 389.85 | 22,683 | -0.37(-0.10%) |
May 15, 2018 | 389.85 | 394.33 | 386.11 | 390.22 | 56,968 | +3.73(+0.97%) |
May 14, 2018 | 380.51 | 388.35 | 379.10 | 386.49 | 31,660 | +2.99(+0.78%) |
May 11, 2018 | 382.00 | 384.62 | 377.15 | 383.50 | 37,257 | +1.12(+0.29%) |
May 10, 2018 | 390.59 | 391.71 | 380.14 | 382.38 | 61,710 | -9.34(-2.38%) |
May 09, 2018 | 402.17 | 405.07 | 389.10 | 391.71 | 68,148 | -14.19(-3.50%) |
May 08, 2018 | 411.88 | 413.00 | 399.56 | 405.90 | 63,050 | -5.60(-1.36%) |
May 07, 2018 | 416.36 | 418.97 | 407.06 | 411.50 | 58,217 | -7.47(-1.78%) |
May 04, 2018 | 440.63 | 443.25 | 413.56 | 418.97 | 64,093 | -14.56(-3.36%) |
May 03, 2018 | 432.04 | 450.94 | 429.06 | 433.54 | 104,887 | +5.97(+1.40%) |
May 02, 2018 | 418.23 | 429.43 | 415.24 | 427.56 | 41,331 | +11.20(+2.69%) |