Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 342.69 | 354.56 | 339.52 | 342.91 | 658,364 | -0.34(-0.10%) |
Jul 30, 2018 | 355.97 | 356.62 | 340.43 | 343.25 | 787,158 | -11.32(-3.19%) |
Jul 27, 2018 | 365.63 | 366.43 | 350.22 | 354.57 | 562,400 | -9.16(-2.52%) |
Jul 26, 2018 | 355.61 | 367.00 | 355.61 | 363.73 | 397,429 | -1.26(-0.35%) |
Jul 25, 2018 | 355.99 | 366.56 | 351.87 | 364.99 | 516,252 | +11.99(+3.40%) |
Jul 24, 2018 | 366.79 | 368.11 | 350.33 | 353.00 | 671,673 | -10.29(-2.83%) |
Jul 23, 2018 | 373.80 | 374.98 | 357.25 | 363.29 | 960,877 | -10.17(-2.72%) |
Jul 20, 2018 | 372.93 | 381.50 | 368.74 | 373.46 | 779,118 | -1.15(-0.31%) |
Jul 19, 2018 | 375.45 | 363.70 | 374.61 | 948,070 | +5.26(+1.42%) | |
Jul 18, 2018 | 360.23 | 377.66 | 359.70 | 369.35 | 2,050,708 | +9.55(+2.65%) |
Jul 17, 2018 | 339.00 | 362.74 | 332.11 | 359.80 | 1,705,955 | +16.55(+4.82%) |
Jul 16, 2018 | 328.76 | 346.66 | 326.26 | 343.25 | 1,031,651 | +15.57(+4.75%) |
Jul 13, 2018 | 318.00 | 329.15 | 315.13 | 327.68 | 935,104 | +9.63(+3.03%) |
Jul 12, 2018 | 306.09 | 321.61 | 303.67 | 318.05 | 715,924 | +14.81(+4.88%) |
Jul 11, 2018 | 303.12 | 306.60 | 300.00 | 303.24 | 392,147 | -4.91(-1.59%) |
Jul 10, 2018 | 311.30 | 312.00 | 305.26 | 308.15 | 590,771 | -1.62(-0.52%) |
Jul 09, 2018 | 314.16 | 316.11 | 302.40 | 309.77 | 588,543 | -3.14(-1.00%) |
Jul 06, 2018 | 306.31 | 314.87 | 304.00 | 312.91 | 503,842 | +8.45(+2.78%) |
Jul 05, 2018 | 298.72 | 305.52 | 293.52 | 304.46 | 429,594 | +7.03(+2.36%) |
Jul 03, 2018 | 297.43 | 297.43 | 297.43 | 0 | +1.73(+0.59%) | |
Jul 02, 2018 | 294.15 | 299.49 | 291.06 | 295.70 | 591,743 | -3.23(-1.08%) |
Jun 29, 2018 | 297.59 | 303.24 | 296.49 | 298.93 | 537,695 | +2.13(+0.72%) |
Jun 28, 2018 | 285.35 | 300.00 | 285.35 | 296.80 | 675,695 | +11.45(+4.01%) |
Jun 27, 2018 | 299.28 | 302.98 | 284.89 | 285.35 | 691,998 | -13.00(-4.36%) |
Jun 26, 2018 | 296.46 | 305.87 | 295.00 | 298.35 | 984,934 | +10.08(+3.50%) |
Jun 25, 2018 | 287.48 | 289.84 | 281.79 | 288.27 | 576,647 | -2.59(-0.89%) |
Jun 22, 2018 | 292.48 | 295.00 | 285.03 | 290.86 | 481,084 | +3.49(+1.21%) |
Jun 21, 2018 | 301.65 | 301.65 | 286.76 | 287.37 | 595,313 | -9.11(-3.07%) |
Jun 20, 2018 | 298.38 | 305.36 | 295.09 | 296.48 | 767,488 | +1.22(+0.41%) |
Jun 19, 2018 | 288.00 | 298.42 | 286.12 | 295.26 | 648,667 | +0.68(+0.23%) |
Jun 18, 2018 | 300.00 | 303.26 | 290.50 | 294.58 | 994,604 | -9.24(-3.04%) |
Jun 15, 2018 | 305.00 | 305.00 | 303.82 | 821,263 | -1.18(-0.39%) | |
Jun 14, 2018 | 294.15 | 309.80 | 292.34 | 305.00 | 1,849,236 | +14.00(+4.81%) |
Jun 13, 2018 | 300.98 | 303.58 | 290.09 | 291.00 | 858,931 | -10.14(-3.37%) |
Jun 12, 2018 | 297.73 | 306.49 | 293.00 | 301.14 | 528,656 | +3.41(+1.15%) |
Jun 11, 2018 | 288.28 | 308.41 | 287.21 | 297.73 | 1,462,411 | +8.93(+3.09%) |
Jun 08, 2018 | 292.01 | 292.98 | 282.26 | 288.80 | 1,437,406 | -0.05(-0.02%) |
Jun 07, 2018 | 315.00 | 315.00 | 283.11 | 288.85 | 1,447,688 | -26.15(-8.30%) |
Jun 06, 2018 | 306.99 | 321.04 | 306.05 | 315.00 | 759,002 | +7.98(+2.60%) |
Jun 05, 2018 | 307.84 | 313.11 | 305.71 | 307.02 | 634,888 | -0.63(-0.20%) |
Jun 04, 2018 | 297.28 | 307.99 | 297.28 | 307.65 | 478,773 | +10.99(+3.70%) |
Jun 01, 2018 | 292.39 | 299.14 | 290.40 | 296.66 | 558,638 | +5.83(+2.00%) |
May 31, 2018 | 300.39 | 304.00 | 290.09 | 290.83 | 1,028,013 | -11.44(-3.78%) |
May 30, 2018 | 298.35 | 303.63 | 293.35 | 302.27 | 1,076,819 | +4.56(+1.53%) |
May 29, 2018 | 308.13 | 308.26 | 281.00 | 297.71 | 2,464,485 | -16.99(-5.40%) |
May 25, 2018 | 314.70 | 314.70 | 314.70 | 0 | -0.23(-0.07%) | |
May 24, 2018 | 301.89 | 316.48 | 297.51 | 314.93 | 1,383,433 | +10.14(+3.33%) |
May 23, 2018 | 294.00 | 307.64 | 292.70 | 304.79 | 687,303 | +10.03(+3.40%) |
May 22, 2018 | 292.48 | 297.55 | 290.03 | 294.76 | 677,659 | +4.16(+1.43%) |
May 21, 2018 | 295.82 | 298.83 | 287.53 | 290.60 | 493,482 | -4.77(-1.61%) |
May 18, 2018 | 297.75 | 304.66 | 292.24 | 295.37 | 605,541 | -3.48(-1.16%) |
May 17, 2018 | 303.03 | 303.44 | 296.39 | 298.85 | 765,524 | -6.28(-2.06%) |
May 16, 2018 | 289.56 | 305.73 | 285.07 | 305.13 | 1,383,151 | +14.38(+4.95%) |
May 15, 2018 | 294.20 | 295.89 | 284.37 | 290.75 | 1,201,538 | -7.83(-2.62%) |
May 14, 2018 | 310.63 | 314.78 | 296.68 | 298.58 | 1,020,461 | -10.43(-3.38%) |
May 11, 2018 | 315.43 | 321.29 | 308.17 | 309.01 | 835,933 | -7.62(-2.41%) |
May 10, 2018 | 309.89 | 335.99 | 305.98 | 316.63 | 1,857,524 | -8.68(-2.67%) |
May 09, 2018 | 336.32 | 339.00 | 325.06 | 325.31 | 1,357,076 | -8.13(-2.44%) |
May 08, 2018 | 334.22 | 338.16 | 331.18 | 333.44 | 394,092 | -5.87(-1.73%) |
May 07, 2018 | 332.69 | 342.19 | 327.02 | 339.31 | 625,007 | +9.34(+2.83%) |
May 04, 2018 | 327.29 | 331.34 | 325.47 | 329.97 | 847,634 | -0.62(-0.19%) |
May 03, 2018 | 331.91 | 336.03 | 328.75 | 330.59 | 678,085 | -2.66(-0.80%) |
May 02, 2018 | 337.53 | 342.82 | 332.28 | 333.25 | 639,138 | -6.21(-1.83%) |