Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 341.25 | 361.25 | 338.75 | 361.25 | 25,892 | +18.75(+5.47%) |
Jul 30, 2018 | 335.00 | 343.75 | 323.75 | 342.50 | 31,955 | +7.50(+2.24%) |
Jul 27, 2018 | 325.00 | 336.25 | 315.62 | 335.00 | 26,712 | +10.00(+3.08%) |
Jul 26, 2018 | 318.75 | 332.25 | 316.25 | 325.00 | 30,784 | +7.50(+2.36%) |
Jul 25, 2018 | 328.75 | 340.00 | 315.00 | 317.50 | 27,093 | -10.00(-3.05%) |
Jul 24, 2018 | 350.00 | 353.83 | 327.50 | 327.50 | 23,768 | -18.75(-5.42%) |
Jul 23, 2018 | 357.50 | 362.38 | 342.50 | 346.25 | 18,978 | -12.50(-3.48%) |
Jul 20, 2018 | 355.00 | 365.00 | 355.00 | 358.75 | 16,680 | +3.75(+1.06%) |
Jul 19, 2018 | 348.75 | 358.75 | 346.25 | 355.00 | 22,389 | +6.25(+1.79%) |
Jul 18, 2018 | 355.00 | 360.00 | 348.75 | 348.75 | 15,289 | -5.00(-1.41%) |
Jul 17, 2018 | 355.00 | 363.12 | 352.50 | 353.75 | 18,451 | -1.25(-0.35%) |
Jul 16, 2018 | 366.25 | 368.75 | 355.00 | 355.00 | 19,100 | -13.75(-3.73%) |
Jul 13, 2018 | 363.75 | 368.75 | 22,915 | -16.25(-4.22%) | ||
Jul 12, 2018 | 376.25 | 385.00 | 376.25 | 385.00 | 24,657 | +8.75(+2.33%) |
Jul 11, 2018 | 366.25 | 379.38 | 347.50 | 376.25 | 39,740 | +11.25(+3.08%) |
Jul 10, 2018 | 397.50 | 400.00 | 363.75 | 365.00 | 52,672 | -31.25(-7.89%) |
Jul 09, 2018 | 400.00 | 402.25 | 380.00 | 396.25 | 24,425 | -2.50(-0.63%) |
Jul 06, 2018 | 403.75 | 411.25 | 393.75 | 398.75 | 26,407 | -6.25(-1.54%) |
Jul 05, 2018 | 402.50 | 408.75 | 400.00 | 405.00 | 17,156 | +2.50(+0.62%) |
Jul 03, 2018 | 402.50 | 402.50 | 402.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 398.75 | 411.25 | 398.12 | 402.50 | 23,585 | +2.50(+0.62%) |
Jun 29, 2018 | 413.75 | 413.75 | 392.50 | 400.00 | 24,927 | -11.25(-2.74%) |
Jun 28, 2018 | 392.50 | 412.50 | 382.50 | 411.25 | 27,421 | +17.50(+4.44%) |
Jun 27, 2018 | 412.50 | 431.25 | 392.50 | 393.75 | 29,938 | -8.75(-2.17%) |
Jun 26, 2018 | 393.75 | 406.25 | 391.25 | 402.50 | 21,465 | +12.50(+3.21%) |
Jun 25, 2018 | 406.25 | 406.25 | 388.75 | 390.00 | 53,162 | -20.00(-4.88%) |
Jun 22, 2018 | 395.00 | 410.00 | 390.00 | 410.00 | 70,864 | +15.00(+3.80%) |
Jun 21, 2018 | 410.00 | 416.25 | 388.75 | 395.00 | 34,147 | -18.75(-4.53%) |
Jun 20, 2018 | 402.50 | 415.00 | 397.50 | 413.75 | 42,030 | +11.25(+2.80%) |
Jun 19, 2018 | 397.50 | 402.50 | 387.50 | 402.50 | 30,504 | +5.00(+1.26%) |
Jun 18, 2018 | 405.00 | 410.00 | 388.50 | 397.50 | 28,295 | -16.25(-3.93%) |
Jun 15, 2018 | 415.00 | 397.50 | 413.75 | 80,450 | +16.25(+4.09%) | |
Jun 14, 2018 | 402.50 | 408.75 | 388.75 | 397.50 | 34,016 | -5.00(-1.24%) |
Jun 13, 2018 | 412.50 | 415.00 | 397.50 | 402.50 | 25,512 | -10.00(-2.42%) |
Jun 12, 2018 | 398.75 | 416.25 | 398.75 | 412.50 | 27,156 | +16.25(+4.10%) |
Jun 11, 2018 | 407.50 | 413.12 | 395.00 | 396.25 | 24,142 | -10.00(-2.46%) |
Jun 08, 2018 | 408.75 | 425.00 | 403.12 | 406.25 | 29,830 | -1.25(-0.31%) |
Jun 07, 2018 | 410.00 | 416.25 | 397.50 | 407.50 | 32,474 | +0.00(+0.00%) |
Jun 06, 2018 | 400.00 | 407.50 | 58,283 | -7.50(-1.81%) | ||
Jun 05, 2018 | 400.00 | 458.75 | 395.00 | 415.00 | 75,029 | +26.88(+6.92%) |
Jun 04, 2018 | 440.00 | 446.12 | 387.50 | 388.12 | 66,728 | -49.38(-11.29%) |
Jun 01, 2018 | 448.75 | 453.75 | 423.75 | 437.50 | 37,767 | -5.00(-1.13%) |
May 31, 2018 | 463.75 | 468.75 | 435.00 | 442.50 | 35,274 | -26.25(-5.60%) |
May 30, 2018 | 450.00 | 472.50 | 449.38 | 468.75 | 32,513 | +21.25(+4.75%) |
May 29, 2018 | 415.00 | 450.00 | 406.25 | 447.50 | 35,193 | +32.50(+7.83%) |
May 25, 2018 | 415.00 | 415.00 | 415.00 | 0 | +8.75(+2.15%) | |
May 24, 2018 | 402.50 | 413.75 | 400.00 | 406.25 | 25,571 | +5.00(+1.25%) |
May 23, 2018 | 405.00 | 426.25 | 400.00 | 401.25 | 34,032 | -11.88(-2.87%) |
May 22, 2018 | 407.50 | 422.50 | 393.75 | 413.12 | 51,687 | +12.50(+3.12%) |
May 21, 2018 | 478.75 | 478.75 | 388.75 | 400.62 | 128,580 | -71.25(-15.10%) |
May 18, 2018 | 536.25 | 536.25 | 397.50 | 471.88 | 155,424 | -64.38(-12.00%) |
May 17, 2018 | 525.00 | 536.25 | 500.00 | 536.25 | 35,318 | +11.25(+2.14%) |
May 16, 2018 | 508.75 | 526.88 | 506.25 | 525.00 | 34,786 | +12.50(+2.44%) |
May 15, 2018 | 521.25 | 528.75 | 505.00 | 512.50 | 22,869 | -10.00(-1.91%) |
May 14, 2018 | 490.00 | 528.75 | 488.75 | 522.50 | 39,175 | +31.25(+6.36%) |
May 11, 2018 | 467.50 | 492.50 | 467.50 | 491.25 | 23,173 | +20.00(+4.24%) |
May 10, 2018 | 480.00 | 492.50 | 470.00 | 471.25 | 21,647 | -8.75(-1.82%) |
May 09, 2018 | 483.75 | 485.00 | 470.00 | 480.00 | 23,452 | +0.00(+0.00%) |
May 08, 2018 | 475.00 | 482.50 | 467.50 | 480.00 | 11,377 | +5.00(+1.05%) |
May 07, 2018 | 461.25 | 486.25 | 461.25 | 475.00 | 20,658 | +15.00(+3.26%) |
May 04, 2018 | 450.00 | 465.00 | 450.00 | 460.00 | 17,841 | +7.50(+1.66%) |
May 03, 2018 | 460.00 | 475.00 | 447.50 | 452.50 | 29,002 | -13.75(-2.95%) |
May 02, 2018 | 427.50 | 480.00 | 426.25 | 466.25 | 32,596 | +33.75(+7.80%) |