Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 471.28 | 486.90 | 466.32 | 482.31 | 78,509 | +10.84(+2.30%) |
Jul 30, 2018 | 476.98 | 480.84 | 467.97 | 471.46 | 42,228 | -4.23(-0.89%) |
Jul 27, 2018 | 478.08 | 482.86 | 467.05 | 475.69 | 57,843 | -3.68(-0.77%) |
Jul 26, 2018 | 476.98 | 482.86 | 472.57 | 479.37 | 69,542 | -26.10(-5.16%) |
Jul 25, 2018 | 488.93 | 506.20 | 486.17 | 505.47 | 88,176 | +20.95(+4.32%) |
Jul 24, 2018 | 479.37 | 489.29 | 479.37 | 484.51 | 177,796 | +41.72(+9.42%) |
Jul 23, 2018 | 441.50 | 443.03 | 438.19 | 442.79 | 50,988 | -0.55(-0.12%) |
Jul 20, 2018 | 430.11 | 444.81 | 430.11 | 443.34 | 89,761 | +27.75(+6.68%) |
Jul 19, 2018 | 420.37 | 426.98 | 410.07 | 415.59 | 107,611 | -22.79(-5.20%) |
Jul 18, 2018 | 432.86 | 440.03 | 426.43 | 438.38 | 84,683 | -6.62(-1.49%) |
Jul 17, 2018 | 432.50 | 448.04 | 431.39 | 445.00 | 55,322 | -2.57(-0.58%) |
Jul 16, 2018 | 451.25 | 451.61 | 444.44 | 447.57 | 37,548 | -15.99(-3.45%) |
Jul 13, 2018 | 456.57 | 464.28 | 452.35 | 463.56 | 44,401 | -1.29(-0.28%) |
Jul 12, 2018 | 461.35 | 467.05 | 458.11 | 464.85 | 80,222 | +25.18(+5.73%) |
Jul 11, 2018 | 443.52 | 451.00 | 432.50 | 439.67 | 87,003 | -29.04(-6.20%) |
Jul 10, 2018 | 464.48 | 469.07 | 457.13 | 468.71 | 55,797 | -6.98(-1.47%) |
Jul 09, 2018 | 465.40 | 476.06 | 463.01 | 475.69 | 99,369 | +28.31(+6.33%) |
Jul 06, 2018 | 431.58 | 452.81 | 429.74 | 447.38 | 75,833 | +12.13(+2.79%) |
Jul 05, 2018 | 441.13 | 442.05 | 426.80 | 435.25 | 69,218 | -3.31(-0.75%) |
Jul 03, 2018 | 438.56 | 438.56 | 438.56 | 0 | -2.57(-0.58%) | |
Jul 02, 2018 | 442.05 | 446.10 | 430.84 | 441.13 | 83,140 | -25.73(-5.51%) |
Jun 29, 2018 | 474.96 | 463.47 | 466.87 | 94,300 | +17.83(+3.97%) | |
Jun 28, 2018 | 434.89 | 449.77 | 433.37 | 449.04 | 93,083 | +10.11(+2.30%) |
Jun 27, 2018 | 464.11 | 466.87 | 435.25 | 438.93 | 132,773 | -39.52(-8.26%) |
Jun 26, 2018 | 478.82 | 486.02 | 472.57 | 478.45 | 57,233 | -1.47(-0.31%) |
Jun 25, 2018 | 485.80 | 487.82 | 466.87 | 479.92 | 107,252 | -30.51(-5.98%) |
Jun 22, 2018 | 515.03 | 515.95 | 506.57 | 510.43 | 48,515 | +13.97(+2.81%) |
Jun 21, 2018 | 514.66 | 515.21 | 494.62 | 496.46 | 131,155 | -37.50(-7.02%) |
Jun 20, 2018 | 540.39 | 540.39 | 527.71 | 533.96 | 66,355 | -7.90(-1.46%) |
Jun 19, 2018 | 532.30 | 544.07 | 524.03 | 541.86 | 83,568 | -29.23(-5.12%) |
Jun 18, 2018 | 564.29 | 571.45 | 549.58 | 571.09 | 72,682 | -17.83(-3.03%) |
Jun 15, 2018 | 588.92 | 567.23 | 588.92 | 56,912 | -10.66(-1.78%) | |
Jun 14, 2018 | 606.56 | 609.32 | 596.82 | 599.58 | 31,110 | -6.25(-1.03%) |
Jun 13, 2018 | 620.35 | 625.68 | 600.31 | 605.83 | 33,551 | -28.67(-4.52%) |
Jun 12, 2018 | 639.83 | 639.83 | 623.65 | 634.50 | 23,245 | -1.29(-0.20%) |
Jun 11, 2018 | 634.50 | 640.75 | 633.21 | 635.79 | 25,430 | -5.15(-0.80%) |
Jun 08, 2018 | 633.95 | 647.00 | 629.54 | 640.93 | 28,084 | -14.71(-2.24%) |
Jun 07, 2018 | 671.81 | 673.65 | 644.61 | 655.64 | 58,733 | -9.74(-1.46%) |
Jun 06, 2018 | 666.12 | 644.42 | 665.38 | 46,316 | +26.47(+4.14%) | |
Jun 05, 2018 | 640.75 | 642.96 | 632.11 | 638.91 | 30,689 | +4.23(+0.67%) |
Jun 04, 2018 | 629.54 | 637.99 | 628.99 | 634.68 | 50,858 | +26.10(+4.29%) |
Jun 01, 2018 | 597.19 | 613.36 | 597.19 | 608.58 | 44,678 | +22.24(+3.79%) |
May 31, 2018 | 583.77 | 597.19 | 578.25 | 586.34 | 55,383 | +11.40(+1.98%) |
May 30, 2018 | 563.55 | 578.99 | 557.85 | 574.95 | 59,131 | +8.64(+1.53%) |
May 29, 2018 | 588.18 | 590.20 | 557.49 | 566.31 | 79,722 | -38.41(-6.35%) |
May 25, 2018 | 604.72 | 604.72 | 604.72 | 0 | -5.70(-0.93%) | |
May 24, 2018 | 611.71 | 614.65 | 591.30 | 610.42 | 53,697 | -10.66(-1.72%) |
May 23, 2018 | 605.64 | 623.10 | 601.78 | 621.08 | 42,706 | -20.22(-3.15%) |
May 22, 2018 | 650.31 | 662.09 | 639.46 | 641.30 | 30,001 | -9.56(-1.47%) |
May 21, 2018 | 652.51 | 657.11 | 644.24 | 650.86 | 37,606 | +14.52(+2.28%) |
May 18, 2018 | 639.28 | 640.01 | 630.27 | 636.34 | 19,564 | +3.31(+0.52%) |
May 17, 2018 | 643.69 | 649.94 | 628.62 | 633.03 | 30,750 | -33.27(-4.99%) |
May 16, 2018 | 651.78 | 669.61 | 650.31 | 666.30 | 30,171 | +32.53(+5.13%) |
May 15, 2018 | 638.18 | 639.46 | 625.13 | 633.76 | 46,870 | -34.56(-5.17%) |
May 14, 2018 | 674.39 | 680.08 | 665.38 | 668.32 | 43,738 | +19.85(+3.06%) |
May 11, 2018 | 651.59 | 653.98 | 641.87 | 648.47 | 34,512 | +4.23(+0.66%) |
May 10, 2018 | 627.70 | 649.20 | 626.78 | 644.24 | 56,120 | +23.53(+3.79%) |
May 09, 2018 | 619.43 | 622.74 | 606.93 | 620.71 | 41,240 | +18.20(+3.02%) |
May 08, 2018 | 604.17 | 605.46 | 589.65 | 602.52 | 45,773 | +22.98(+3.96%) |
May 07, 2018 | 578.07 | 586.71 | 575.50 | 579.54 | 49,568 | -8.64(-1.47%) |
May 04, 2018 | 562.82 | 596.27 | 559.45 | 588.18 | 46,131 | +3.49(+0.60%) |
May 03, 2018 | 578.07 | 590.94 | 554.18 | 584.69 | 119,707 | -11.21(-1.88%) |
May 02, 2018 | 609.13 | 610.26 | 593.14 | 595.90 | 28,604 | -5.51(-0.92%) |