Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 196.20 | 196.40 | 191.60 | 192.60 | 65,888 | -2.80(-1.43%) |
Jul 30, 2018 | 190.20 | 198.00 | 189.70 | 195.40 | 91,189 | +5.00(+2.63%) |
Jul 27, 2018 | 200.40 | 202.00 | 190.00 | 190.40 | 79,820 | -9.80(-4.90%) |
Jul 26, 2018 | 199.80 | 208.00 | 194.40 | 200.20 | 68,077 | +0.60(+0.30%) |
Jul 25, 2018 | 192.80 | 200.60 | 190.80 | 199.60 | 59,799 | +5.80(+2.99%) |
Jul 24, 2018 | 194.60 | 199.40 | 192.00 | 193.80 | 69,730 | +0.20(+0.10%) |
Jul 23, 2018 | 197.00 | 198.60 | 193.20 | 193.60 | 61,708 | -3.00(-1.53%) |
Jul 20, 2018 | 201.60 | 207.00 | 196.40 | 196.60 | 54,836 | -5.60(-2.77%) |
Jul 19, 2018 | 198.60 | 202.80 | 198.40 | 202.20 | 50,070 | +1.80(+0.90%) |
Jul 18, 2018 | 201.80 | 202.60 | 196.00 | 200.40 | 45,751 | -1.00(-0.50%) |
Jul 17, 2018 | 192.20 | 201.60 | 192.20 | 201.40 | 78,414 | +8.60(+4.46%) |
Jul 16, 2018 | 187.80 | 195.80 | 185.00 | 192.80 | 92,823 | +5.20(+2.77%) |
Jul 13, 2018 | 185.80 | 189.60 | 184.00 | 187.60 | 81,589 | +2.00(+1.08%) |
Jul 12, 2018 | 186.80 | 188.40 | 181.70 | 185.60 | 161,264 | -1.40(-0.75%) |
Jul 11, 2018 | 185.60 | 187.60 | 181.00 | 187.00 | 78,234 | +0.40(+0.21%) |
Jul 10, 2018 | 193.20 | 195.60 | 186.20 | 186.60 | 69,898 | -6.80(-3.52%) |
Jul 09, 2018 | 195.00 | 195.80 | 190.20 | 193.40 | 67,730 | +0.00(+0.00%) |
Jul 06, 2018 | 188.60 | 195.70 | 188.60 | 193.40 | 56,080 | +4.00(+2.11%) |
Jul 05, 2018 | 186.80 | 189.90 | 184.10 | 189.40 | 46,089 | +3.60(+1.94%) |
Jul 03, 2018 | 185.80 | 185.80 | 185.80 | 0 | +2.80(+1.53%) | |
Jul 02, 2018 | 181.40 | 183.20 | 178.60 | 183.00 | 84,473 | +0.00(+0.00%) |
Jun 29, 2018 | 196.40 | 198.40 | 182.60 | 183.00 | 135,578 | -11.60(-5.96%) |
Jun 28, 2018 | 195.80 | 199.40 | 193.40 | 194.60 | 90,504 | -1.20(-0.61%) |
Jun 27, 2018 | 206.20 | 208.00 | 195.60 | 195.80 | 63,806 | -9.40(-4.58%) |
Jun 26, 2018 | 202.60 | 205.80 | 201.21 | 205.20 | 114,705 | +1.80(+0.88%) |
Jun 25, 2018 | 209.80 | 211.00 | 202.00 | 203.40 | 68,571 | -6.60(-3.14%) |
Jun 22, 2018 | 210.00 | 210.80 | 205.80 | 210.00 | 91,462 | +1.00(+0.48%) |
Jun 21, 2018 | 207.40 | 211.40 | 206.80 | 209.00 | 67,058 | +1.60(+0.77%) |
Jun 20, 2018 | 200.00 | 207.80 | 196.00 | 207.40 | 72,834 | +9.00(+4.54%) |
Jun 19, 2018 | 193.20 | 199.60 | 193.20 | 198.40 | 91,398 | +3.20(+1.64%) |
Jun 18, 2018 | 185.80 | 197.10 | 185.80 | 195.20 | 188,407 | +8.00(+4.27%) |
Jun 15, 2018 | 188.40 | 188.40 | 187.20 | 216,125 | -1.20(-0.64%) | |
Jun 14, 2018 | 196.60 | 197.40 | 188.40 | 188.40 | 166,824 | -8.60(-4.37%) |
Jun 13, 2018 | 209.00 | 209.00 | 196.20 | 197.00 | 132,734 | -12.00(-5.74%) |
Jun 12, 2018 | 212.80 | 213.80 | 207.50 | 209.00 | 102,424 | -2.80(-1.32%) |
Jun 11, 2018 | 209.80 | 216.00 | 206.80 | 211.80 | 105,241 | +1.80(+0.86%) |
Jun 08, 2018 | 202.20 | 210.60 | 202.20 | 210.00 | 92,117 | +6.40(+3.14%) |
Jun 07, 2018 | 203.60 | 210.40 | 201.40 | 203.60 | 107,391 | +1.60(+0.79%) |
Jun 06, 2018 | 205.40 | 199.00 | 202.00 | 101,446 | +0.20(+0.10%) | |
Jun 05, 2018 | 187.20 | 204.20 | 185.60 | 201.80 | 196,290 | +15.00(+8.03%) |
Jun 04, 2018 | 184.60 | 188.20 | 179.60 | 186.80 | 150,101 | +3.80(+2.08%) |
Jun 01, 2018 | 170.40 | 184.40 | 170.40 | 183.00 | 147,084 | +12.80(+7.52%) |
May 31, 2018 | 201.60 | 210.00 | 164.80 | 170.20 | 392,392 | -13.00(-7.10%) |
May 30, 2018 | 177.00 | 183.80 | 171.60 | 183.20 | 328,459 | +6.40(+3.62%) |
May 29, 2018 | 177.80 | 179.56 | 176.40 | 176.80 | 82,841 | -2.40(-1.34%) |
May 25, 2018 | 179.20 | 179.20 | 179.20 | 0 | -1.60(-0.88%) | |
May 24, 2018 | 175.60 | 181.20 | 171.80 | 180.80 | 45,511 | +4.20(+2.38%) |
May 23, 2018 | 175.60 | 181.00 | 174.40 | 176.60 | 66,583 | +0.40(+0.23%) |
May 22, 2018 | 184.00 | 184.20 | 174.20 | 176.20 | 92,066 | -6.00(-3.29%) |
May 21, 2018 | 184.40 | 185.50 | 182.00 | 182.20 | 107,422 | -1.20(-0.65%) |
May 18, 2018 | 182.00 | 187.00 | 180.70 | 183.40 | 106,753 | +2.40(+1.33%) |
May 17, 2018 | 181.20 | 183.80 | 179.00 | 181.00 | 56,280 | -1.20(-0.66%) |
May 16, 2018 | 175.40 | 183.20 | 175.40 | 182.20 | 78,061 | +8.20(+4.71%) |
May 15, 2018 | 172.60 | 175.70 | 171.80 | 174.00 | 57,203 | +1.40(+0.81%) |
May 14, 2018 | 172.80 | 175.60 | 171.70 | 172.60 | 81,804 | -0.40(-0.23%) |
May 11, 2018 | 168.20 | 173.90 | 166.80 | 173.00 | 89,841 | +5.40(+3.22%) |
May 10, 2018 | 167.80 | 168.20 | 164.00 | 167.60 | 69,608 | +0.00(+0.00%) |
May 09, 2018 | 159.80 | 169.40 | 159.20 | 167.60 | 116,678 | +8.60(+5.41%) |
May 08, 2018 | 154.00 | 159.20 | 153.60 | 159.00 | 85,528 | +4.00(+2.58%) |
May 07, 2018 | 152.80 | 155.20 | 152.00 | 155.00 | 76,666 | +3.00(+1.97%) |
May 04, 2018 | 146.20 | 154.20 | 145.40 | 152.00 | 94,454 | +5.80(+3.97%) |
May 03, 2018 | 149.20 | 150.60 | 146.20 | 146.20 | 69,774 | -2.80(-1.88%) |
May 02, 2018 | 148.20 | 151.40 | 147.20 | 149.00 | 67,266 | -0.40(-0.27%) |