Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 475.67 | 478.78 | 470.54 | 475.85 | 370,410 | -1.83(-0.38%) |
Jul 30, 2018 | 475.48 | 483.17 | 475.12 | 477.68 | 447,035 | +8.06(+1.72%) |
Jul 27, 2018 | 464.86 | 474.11 | 463.76 | 469.62 | 373,152 | +6.22(+1.34%) |
Jul 26, 2018 | 455.52 | 465.05 | 452.05 | 463.40 | 406,722 | +7.87(+1.73%) |
Jul 25, 2018 | 455.89 | 456.62 | 449.67 | 455.52 | 262,864 | +0.55(+0.12%) |
Jul 24, 2018 | 459.19 | 462.40 | 454.43 | 454.98 | 542,750 | -0.92(-0.20%) |
Jul 23, 2018 | 464.68 | 465.05 | 454.54 | 455.89 | 566,327 | -10.62(-2.28%) |
Jul 20, 2018 | 470.36 | 472.00 | 465.96 | 466.51 | 251,853 | -2.75(-0.59%) |
Jul 19, 2018 | 469.99 | 473.65 | 466.97 | 469.26 | 206,317 | -2.93(-0.62%) |
Jul 18, 2018 | 471.82 | 475.57 | 464.13 | 472.19 | 375,088 | -1.65(-0.35%) |
Jul 17, 2018 | 473.28 | 475.67 | 469.26 | 473.83 | 258,407 | -2.20(-0.46%) |
Jul 16, 2018 | 474.93 | 477.13 | 469.17 | 476.03 | 271,093 | -5.68(-1.18%) |
Jul 13, 2018 | 480.61 | 485.19 | 478.41 | 481.71 | 286,689 | +2.01(+0.42%) |
Jul 12, 2018 | 486.10 | 486.28 | 475.30 | 479.69 | 333,928 | -2.93(-0.61%) |
Jul 11, 2018 | 488.30 | 495.07 | 479.51 | 482.62 | 418,094 | -13.55(-2.73%) |
Jul 10, 2018 | 496.17 | 502.58 | 491.59 | 496.17 | 357,450 | +4.76(+0.97%) |
Jul 09, 2018 | 483.17 | 493.33 | 481.89 | 491.41 | 402,176 | +12.45(+2.60%) |
Jul 06, 2018 | 468.16 | 480.33 | 465.87 | 478.96 | 214,045 | +6.96(+1.47%) |
Jul 05, 2018 | 473.28 | 476.21 | 470.63 | 472.00 | 227,555 | +0.37(+0.08%) |
Jul 03, 2018 | 471.64 | 471.64 | 471.64 | 0 | +3.85(+0.82%) | |
Jul 02, 2018 | 476.95 | 477.50 | 465.04 | 467.79 | 538,859 | -13.18(-2.74%) |
Jun 29, 2018 | 482.26 | 487.93 | 480.88 | 480.97 | 290,166 | -1.47(-0.30%) |
Jun 28, 2018 | 484.27 | 484.56 | 478.23 | 482.44 | 494,410 | -1.65(-0.34%) |
Jun 27, 2018 | 480.06 | 493.97 | 479.69 | 484.09 | 610,135 | +11.90(+2.52%) |
Jun 26, 2018 | 466.69 | 475.12 | 462.30 | 472.19 | 559,947 | +5.31(+1.14%) |
Jun 25, 2018 | 477.50 | 478.59 | 463.58 | 466.88 | 489,500 | -12.45(-2.60%) |
Jun 22, 2018 | 480.79 | 488.02 | 478.05 | 479.33 | 456,773 | +16.11(+3.48%) |
Jun 21, 2018 | 469.81 | 470.63 | 461.57 | 463.21 | 313,014 | -10.25(-2.17%) |
Jun 20, 2018 | 474.20 | 475.48 | 467.79 | 473.47 | 337,772 | +1.10(+0.23%) |
Jun 19, 2018 | 467.79 | 473.28 | 465.41 | 472.37 | 273,307 | -2.01(-0.42%) |
Jun 18, 2018 | 469.62 | 477.50 | 467.43 | 474.38 | 282,851 | +2.20(+0.47%) |
Jun 15, 2018 | 485.00 | 467.98 | 472.19 | 450,943 | -12.82(-2.64%) | |
Jun 14, 2018 | 489.94 | 491.41 | 484.36 | 485.00 | 195,455 | -2.56(-0.53%) |
Jun 13, 2018 | 488.48 | 491.41 | 485.19 | 487.56 | 233,074 | -2.38(-0.49%) |
Jun 12, 2018 | 494.89 | 496.72 | 487.75 | 489.94 | 385,977 | -4.39(-0.89%) |
Jun 11, 2018 | 493.24 | 497.09 | 490.86 | 494.34 | 565,976 | -1.28(-0.26%) |
Jun 08, 2018 | 505.14 | 506.24 | 492.33 | 495.62 | 320,536 | -8.79(-1.74%) |
Jun 07, 2018 | 498.37 | 508.62 | 498.37 | 504.41 | 424,527 | +10.07(+2.04%) |
Jun 06, 2018 | 495.99 | 488.97 | 494.34 | 450,694 | +3.11(+0.63%) | |
Jun 05, 2018 | 484.45 | 492.45 | 484.45 | 491.23 | 279,290 | +3.11(+0.64%) |
Jun 04, 2018 | 496.17 | 497.45 | 484.30 | 488.12 | 354,426 | -7.32(-1.48%) |
Jun 01, 2018 | 497.45 | 502.58 | 491.78 | 495.44 | 307,027 | -1.65(-0.33%) |
May 31, 2018 | 502.03 | 506.24 | 495.62 | 497.09 | 333,630 | -8.97(-1.77%) |
May 30, 2018 | 497.63 | 509.72 | 496.90 | 506.06 | 483,239 | +12.27(+2.48%) |
May 29, 2018 | 489.21 | 496.08 | 486.56 | 493.79 | 409,107 | -2.38(-0.48%) |
May 25, 2018 | 496.17 | 496.17 | 496.17 | 0 | -19.59(-3.80%) | |
May 24, 2018 | 517.04 | 520.89 | 512.47 | 515.76 | 316,387 | -9.34(-1.78%) |
May 23, 2018 | 524.91 | 527.85 | 518.87 | 525.10 | 376,762 | -5.31(-1.00%) |
May 22, 2018 | 539.75 | 546.79 | 527.85 | 530.41 | 438,339 | -9.89(-1.83%) |
May 21, 2018 | 539.01 | 540.64 | 533.52 | 540.29 | 205,164 | +4.21(+0.79%) |
May 18, 2018 | 539.56 | 540.29 | 534.25 | 536.08 | 237,760 | -3.30(-0.61%) |
May 17, 2018 | 532.97 | 546.52 | 532.42 | 539.38 | 590,709 | +10.25(+1.94%) |
May 16, 2018 | 521.62 | 530.59 | 521.20 | 529.13 | 277,192 | +8.42(+1.62%) |
May 15, 2018 | 517.04 | 521.07 | 512.28 | 520.70 | 243,248 | +4.39(+0.85%) |
May 14, 2018 | 515.39 | 519.79 | 514.48 | 516.31 | 202,647 | +2.93(+0.57%) |
May 11, 2018 | 516.31 | 518.32 | 512.10 | 513.38 | 392,280 | -2.38(-0.46%) |
May 10, 2018 | 516.68 | 518.51 | 510.10 | 515.76 | 471,546 | +0.73(+0.14%) |
May 09, 2018 | 511.37 | 523.63 | 511.37 | 515.03 | 579,473 | +9.89(+1.96%) |
May 08, 2018 | 499.65 | 505.51 | 489.58 | 505.14 | 394,534 | +4.76(+0.95%) |
May 07, 2018 | 502.40 | 512.37 | 499.83 | 500.38 | 418,998 | +2.38(+0.48%) |
May 04, 2018 | 491.04 | 501.02 | 487.93 | 498.00 | 243,640 | +6.04(+1.23%) |
May 03, 2018 | 495.25 | 498.00 | 486.65 | 491.96 | 345,505 | -5.13(-1.03%) |
May 02, 2018 | 492.14 | 501.85 | 491.41 | 497.09 | 193,691 | +4.39(+0.89%) |