Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 340.26 | 341.00 | 327.20 | 331.30 | 261,787 | -10.82(-3.16%) |
Jul 30, 2018 | 336.15 | 342.87 | 331.30 | 342.12 | 298,564 | +6.34(+1.89%) |
Jul 27, 2018 | 317.50 | 338.39 | 316.38 | 335.78 | 331,565 | +17.53(+5.51%) |
Jul 26, 2018 | 322.35 | 323.09 | 312.65 | 318.24 | 208,339 | -4.85(-1.50%) |
Jul 25, 2018 | 326.08 | 331.12 | 323.09 | 323.09 | 246,386 | -3.36(-1.03%) |
Jul 24, 2018 | 312.27 | 330.18 | 310.60 | 326.45 | 270,425 | +10.07(+3.18%) |
Jul 23, 2018 | 318.99 | 321.42 | 313.77 | 316.38 | 134,001 | -0.75(-0.24%) |
Jul 20, 2018 | 315.63 | 318.24 | 313.07 | 317.12 | 132,840 | +3.36(+1.07%) |
Jul 19, 2018 | 321.60 | 324.40 | 313.02 | 313.77 | 162,390 | -6.72(-2.10%) |
Jul 18, 2018 | 323.84 | 328.32 | 319.74 | 320.48 | 183,120 | -2.61(-0.81%) |
Jul 17, 2018 | 327.94 | 328.32 | 320.11 | 323.09 | 138,071 | -4.48(-1.37%) |
Jul 16, 2018 | 321.98 | 331.68 | 319.92 | 327.57 | 167,990 | +4.85(+1.50%) |
Jul 13, 2018 | 320.86 | 323.40 | 316.00 | 322.72 | 138,353 | +2.24(+0.70%) |
Jul 12, 2018 | 319.36 | 327.57 | 318.62 | 320.48 | 163,219 | -4.48(-1.38%) |
Jul 11, 2018 | 322.35 | 325.15 | 316.55 | 324.96 | 209,525 | +7.83(+2.47%) |
Jul 10, 2018 | 311.15 | 322.35 | 309.85 | 317.12 | 176,492 | +4.48(+1.43%) |
Jul 09, 2018 | 314.51 | 317.87 | 312.65 | 312.65 | 131,162 | -5.97(-1.87%) |
Jul 06, 2018 | 326.45 | 328.69 | 317.50 | 318.62 | 177,506 | -7.83(-2.40%) |
Jul 05, 2018 | 332.79 | 338.95 | 326.45 | 326.45 | 227,122 | -11.57(-3.42%) |
Jul 03, 2018 | 338.02 | 338.02 | 338.02 | 0 | -3.73(-1.09%) | |
Jul 02, 2018 | 355.93 | 357.42 | 341.56 | 341.75 | 210,906 | -7.83(-2.24%) |
Jun 29, 2018 | 349.96 | 341.00 | 349.58 | 158,276 | +1.49(+0.43%) | |
Jun 28, 2018 | 352.57 | 358.54 | 346.04 | 348.09 | 329,868 | -3.36(-0.96%) |
Jun 27, 2018 | 334.66 | 351.63 | 332.42 | 351.45 | 284,599 | +16.79(+5.02%) |
Jun 26, 2018 | 339.88 | 342.31 | 331.30 | 334.66 | 215,511 | -5.97(-1.75%) |
Jun 25, 2018 | 329.44 | 346.60 | 328.32 | 340.63 | 373,579 | +14.92(+4.58%) |
Jun 22, 2018 | 318.62 | 328.32 | 318.10 | 325.71 | 182,219 | +3.36(+1.04%) |
Jun 21, 2018 | 313.02 | 325.33 | 312.81 | 322.35 | 263,374 | +9.33(+2.98%) |
Jun 20, 2018 | 316.75 | 318.99 | 311.90 | 313.02 | 237,075 | -7.83(-2.44%) |
Jun 19, 2018 | 327.20 | 332.79 | 320.11 | 320.86 | 260,182 | +0.00(+0.00%) |
Jun 18, 2018 | 330.56 | 332.05 | 320.86 | 320.86 | 220,579 | -5.22(-1.60%) |
Jun 15, 2018 | 333.17 | 325.33 | 326.08 | 189,642 | +0.37(+0.11%) | |
Jun 14, 2018 | 327.20 | 332.79 | 325.33 | 325.71 | 191,696 | -5.22(-1.58%) |
Jun 13, 2018 | 326.08 | 332.42 | 324.96 | 330.93 | 155,970 | +3.73(+1.14%) |
Jun 12, 2018 | 330.93 | 331.68 | 324.59 | 327.20 | 148,336 | -4.10(-1.24%) |
Jun 11, 2018 | 332.05 | 334.29 | 329.44 | 331.30 | 100,365 | -1.49(-0.45%) |
Jun 08, 2018 | 335.78 | 337.64 | 332.42 | 332.79 | 129,326 | -3.36(-1.00%) |
Jun 07, 2018 | 330.18 | 340.63 | 328.69 | 336.15 | 192,350 | +5.60(+1.69%) |
Jun 06, 2018 | 330.56 | 330.56 | 140,118 | -7.46(-2.21%) | ||
Jun 05, 2018 | 345.11 | 346.23 | 337.27 | 338.02 | 189,375 | -6.34(-1.84%) |
Jun 04, 2018 | 345.85 | 352.57 | 343.99 | 344.36 | 141,911 | -4.48(-1.28%) |
Jun 01, 2018 | 349.58 | 352.90 | 345.85 | 348.84 | 179,135 | -8.21(-2.30%) |
May 31, 2018 | 348.09 | 358.91 | 346.23 | 357.05 | 244,278 | +8.95(+2.57%) |
May 30, 2018 | 359.66 | 359.66 | 345.85 | 348.09 | 337,195 | -16.79(-4.60%) |
May 29, 2018 | 368.98 | 374.58 | 360.40 | 364.88 | 262,603 | +1.49(+0.41%) |
May 25, 2018 | 363.39 | 363.39 | 363.39 | 0 | +2.24(+0.62%) | |
May 24, 2018 | 362.27 | 370.66 | 358.91 | 361.15 | 228,170 | -0.37(-0.10%) |
May 23, 2018 | 366.00 | 367.12 | 359.66 | 361.52 | 206,488 | -1.49(-0.41%) |
May 22, 2018 | 353.31 | 363.76 | 352.94 | 363.01 | 154,791 | +7.83(+2.21%) |
May 21, 2018 | 358.91 | 358.91 | 353.50 | 355.18 | 200,678 | -7.09(-1.96%) |
May 18, 2018 | 362.27 | 364.88 | 359.32 | 362.27 | 209,256 | -1.12(-0.31%) |
May 17, 2018 | 369.36 | 370.02 | 361.52 | 363.39 | 264,616 | -5.97(-1.62%) |
May 16, 2018 | 378.68 | 379.10 | 366.00 | 369.36 | 257,849 | -10.82(-2.85%) |
May 15, 2018 | 385.03 | 388.38 | 378.36 | 380.18 | 242,689 | -0.75(-0.20%) |
May 14, 2018 | 374.95 | 382.04 | 370.85 | 380.92 | 164,564 | +4.10(+1.09%) |
May 11, 2018 | 378.68 | 382.42 | 374.58 | 376.82 | 201,361 | -2.24(-0.59%) |
May 10, 2018 | 382.79 | 384.09 | 374.02 | 379.06 | 211,554 | -5.22(-1.36%) |
May 09, 2018 | 389.50 | 394.35 | 381.67 | 384.28 | 212,343 | -6.71(-1.72%) |
May 08, 2018 | 397.71 | 398.83 | 390.62 | 391.00 | 210,040 | -5.97(-1.50%) |
May 07, 2018 | 402.94 | 404.43 | 390.25 | 396.97 | 266,458 | -10.07(-2.47%) |
May 04, 2018 | 426.81 | 430.54 | 400.70 | 407.04 | 266,381 | -15.30(-3.62%) |
May 03, 2018 | 419.72 | 435.39 | 416.93 | 422.34 | 287,916 | +6.72(+1.62%) |
May 02, 2018 | 422.34 | 423.63 | 406.67 | 415.62 | 199,529 | -5.22(-1.24%) |