Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 260.30 | 272.97 | 254.53 | 257.03 | 265,410 | -3.06(-1.18%) |
Jul 30, 2018 | 272.95 | 273.00 | 245.24 | 260.09 | 608,604 | -15.91(-5.76%) |
Jul 27, 2018 | 278.47 | 280.00 | 272.45 | 276.00 | 128,600 | -2.29(-0.82%) |
Jul 26, 2018 | 275.86 | 283.83 | 272.64 | 278.29 | 109,747 | +2.41(+0.87%) |
Jul 25, 2018 | 273.52 | 276.81 | 268.69 | 275.88 | 130,668 | -0.13(-0.05%) |
Jul 24, 2018 | 285.56 | 287.99 | 265.17 | 276.01 | 249,225 | -8.39(-2.95%) |
Jul 23, 2018 | 286.97 | 289.99 | 282.00 | 284.40 | 114,580 | -2.65(-0.92%) |
Jul 20, 2018 | 292.29 | 282.87 | 287.05 | 174,401 | -1.67(-0.58%) | |
Jul 19, 2018 | 286.00 | 290.41 | 280.28 | 288.72 | 180,241 | +1.72(+0.60%) |
Jul 18, 2018 | 287.09 | 288.52 | 286.03 | 287.00 | 53,726 | -0.30(-0.10%) |
Jul 17, 2018 | 287.67 | 290.00 | 283.88 | 287.30 | 120,392 | -0.72(-0.25%) |
Jul 16, 2018 | 295.75 | 296.91 | 282.83 | 288.02 | 120,614 | -8.73(-2.94%) |
Jul 13, 2018 | 299.98 | 283.28 | 296.75 | 163,722 | +8.57(+2.97%) | |
Jul 12, 2018 | 294.46 | 294.70 | 286.46 | 288.18 | 107,583 | -3.65(-1.25%) |
Jul 11, 2018 | 291.47 | 294.36 | 285.02 | 291.83 | 106,274 | -0.74(-0.25%) |
Jul 10, 2018 | 299.99 | 302.04 | 290.07 | 292.57 | 150,724 | -7.74(-2.58%) |
Jul 09, 2018 | 302.20 | 302.20 | 291.84 | 300.31 | 143,116 | +0.83(+0.28%) |
Jul 06, 2018 | 300.11 | 310.42 | 296.50 | 299.48 | 145,755 | +0.47(+0.16%) |
Jul 05, 2018 | 298.74 | 299.78 | 292.88 | 299.01 | 120,795 | +3.88(+1.31%) |
Jul 03, 2018 | 295.13 | 295.13 | 295.13 | 0 | -0.86(-0.29%) | |
Jul 02, 2018 | 276.57 | 315.00 | 273.70 | 295.99 | 305,344 | +16.30(+5.83%) |
Jun 29, 2018 | 284.84 | 275.88 | 279.69 | 140,729 | +1.73(+0.62%) | |
Jun 28, 2018 | 273.07 | 279.98 | 266.55 | 277.96 | 188,031 | +3.70(+1.35%) |
Jun 27, 2018 | 280.78 | 286.04 | 274.00 | 274.26 | 237,221 | -6.48(-2.31%) |
Jun 26, 2018 | 278.07 | 284.39 | 275.21 | 280.74 | 171,242 | +5.53(+2.01%) |
Jun 25, 2018 | 288.74 | 288.74 | 273.00 | 275.21 | 239,388 | -16.04(-5.51%) |
Jun 22, 2018 | 287.84 | 292.09 | 281.06 | 291.25 | 419,103 | +5.90(+2.07%) |
Jun 21, 2018 | 302.31 | 304.99 | 282.37 | 285.35 | 320,573 | -16.67(-5.52%) |
Jun 20, 2018 | 305.10 | 306.86 | 297.00 | 302.02 | 274,814 | -1.77(-0.58%) |
Jun 19, 2018 | 300.00 | 304.68 | 295.00 | 303.79 | 340,740 | -2.58(-0.84%) |
Jun 18, 2018 | 298.18 | 307.81 | 298.12 | 306.37 | 201,498 | +6.21(+2.07%) |
Jun 15, 2018 | 300.66 | 296.51 | 300.16 | 528,590 | -0.50(-0.17%) | |
Jun 14, 2018 | 315.82 | 322.00 | 298.02 | 300.66 | 485,634 | -12.58(-4.02%) |
Jun 13, 2018 | 281.05 | 319.64 | 271.66 | 313.24 | 1,261,541 | +30.53(+10.80%) |
Jun 12, 2018 | 273.00 | 289.19 | 267.00 | 282.71 | 562,598 | +8.80(+3.21%) |
Jun 11, 2018 | 282.01 | 284.94 | 271.68 | 273.91 | 442,917 | -9.05(-3.20%) |
Jun 08, 2018 | 281.57 | 297.07 | 279.95 | 282.96 | 476,036 | +1.90(+0.68%) |
Jun 07, 2018 | 308.57 | 311.70 | 273.30 | 281.06 | 1,303,218 | -32.84(-10.46%) |
Jun 06, 2018 | 325.98 | 313.90 | 878,659 | +12.87(+4.28%) | ||
Jun 05, 2018 | 270.00 | 303.00 | 268.81 | 301.03 | 841,775 | +27.79(+10.17%) |
Jun 04, 2018 | 274.00 | 278.20 | 255.96 | 273.24 | 499,766 | -1.18(-0.43%) |
Jun 01, 2018 | 270.00 | 279.80 | 246.18 | 274.42 | 1,372,717 | +8.81(+3.32%) |
May 31, 2018 | 175.20 | 273.19 | 169.28 | 265.61 | 5,079,639 | +157.18(+144.96%) |
May 30, 2018 | 110.58 | 113.26 | 108.12 | 108.43 | 352,993 | -1.84(-1.67%) |
May 29, 2018 | 114.05 | 115.59 | 107.00 | 110.27 | 273,544 | -4.61(-4.01%) |
May 25, 2018 | 114.88 | 114.88 | 114.88 | 0 | -7.76(-6.33%) | |
May 24, 2018 | 122.18 | 125.56 | 118.34 | 122.64 | 141,336 | +1.33(+1.10%) |
May 23, 2018 | 122.00 | 126.07 | 120.07 | 121.31 | 66,110 | -1.81(-1.47%) |
May 22, 2018 | 123.13 | 126.04 | 121.15 | 123.12 | 97,109 | +1.19(+0.98%) |
May 21, 2018 | 133.46 | 134.40 | 120.20 | 121.93 | 165,310 | -10.04(-7.61%) |
May 18, 2018 | 131.15 | 134.97 | 130.73 | 131.97 | 154,233 | +1.39(+1.06%) |
May 17, 2018 | 130.75 | 135.70 | 127.51 | 130.58 | 134,170 | +0.18(+0.14%) |
May 16, 2018 | 130.56 | 132.84 | 129.00 | 130.40 | 149,327 | +0.72(+0.56%) |
May 15, 2018 | 129.10 | 130.26 | 124.41 | 129.68 | 219,223 | -0.06(-0.05%) |
May 14, 2018 | 120.62 | 130.24 | 117.96 | 129.74 | 203,540 | +9.24(+7.67%) |
May 11, 2018 | 113.14 | 122.68 | 112.04 | 120.50 | 294,190 | +7.25(+6.40%) |
May 10, 2018 | 119.24 | 119.24 | 112.40 | 113.25 | 170,549 | -4.62(-3.92%) |
May 09, 2018 | 118.72 | 119.47 | 116.10 | 117.87 | 203,098 | +1.13(+0.97%) |
May 08, 2018 | 117.62 | 119.90 | 114.36 | 116.74 | 127,015 | -1.18(-1.00%) |
May 07, 2018 | 117.61 | 119.73 | 116.09 | 117.92 | 63,970 | +0.44(+0.37%) |
May 04, 2018 | 112.06 | 120.00 | 111.27 | 117.48 | 202,427 | +5.40(+4.82%) |
May 03, 2018 | 111.97 | 114.39 | 109.80 | 112.08 | 218,577 | -0.85(-0.75%) |
May 02, 2018 | 111.87 | 116.87 | 111.87 | 112.93 | 167,933 | -0.21(-0.19%) |