Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 595.28 | 643.95 | 585.49 | 641.13 | 22,380 | +45.85(+7.70%) |
Jul 30, 2018 | 587.08 | 595.28 | 587.08 | 595.28 | 3,364 | +8.20(+1.40%) |
Jul 27, 2018 | 590.62 | 596.40 | 585.14 | 587.08 | 4,077 | -2.05(-0.35%) |
Jul 26, 2018 | 592.20 | 596.40 | 589.13 | 589.13 | 3,887 | -3.22(-0.54%) |
Jul 25, 2018 | 590.85 | 592.48 | 590.71 | 592.34 | 3,278 | +2.98(+0.51%) |
Jul 24, 2018 | 596.35 | 597.47 | 586.28 | 589.36 | 8,124 | -7.04(-1.18%) |
Jul 23, 2018 | 585.59 | 597.10 | 585.17 | 596.40 | 3,202 | +9.32(+1.59%) |
Jul 20, 2018 | 588.15 | 588.94 | 585.75 | 587.08 | 4,739 | -1.26(-0.21%) |
Jul 19, 2018 | 585.07 | 589.78 | 585.07 | 588.34 | 3,586 | +5.17(+0.89%) |
Jul 18, 2018 | 573.10 | 583.16 | 573.10 | 583.16 | 1,895 | +8.76(+1.52%) |
Jul 17, 2018 | 561.40 | 575.06 | 561.40 | 574.40 | 2,695 | +10.58(+1.88%) |
Jul 16, 2018 | 574.50 | 580.60 | 563.83 | 563.83 | 5,954 | -11.14(-1.94%) |
Jul 13, 2018 | 578.78 | 578.78 | 573.66 | 574.96 | 3,659 | -5.59(-0.96%) |
Jul 12, 2018 | 573.24 | 581.49 | 560.33 | 580.55 | 12,491 | +8.39(+1.47%) |
Jul 11, 2018 | 577.80 | 585.12 | 571.28 | 572.17 | 5,772 | -6.90(-1.19%) |
Jul 10, 2018 | 591.46 | 592.62 | 576.64 | 579.06 | 7,747 | -10.06(-1.71%) |
Jul 09, 2018 | 594.44 | 594.44 | 589.13 | 589.13 | 7,484 | -4.85(-0.82%) |
Jul 06, 2018 | 587.82 | 601.01 | 587.82 | 593.97 | 8,981 | +5.12(+0.87%) |
Jul 05, 2018 | 566.58 | 596.35 | 563.83 | 588.85 | 14,302 | +25.16(+4.46%) |
Jul 03, 2018 | 563.69 | 563.69 | 563.69 | 0 | +1.96(+0.35%) | |
Jul 02, 2018 | 558.65 | 561.73 | 553.06 | 561.73 | 6,756 | +3.17(+0.57%) |
Jun 29, 2018 | 558.65 | 567.00 | 554.84 | 558.56 | 8,224 | +0.28(+0.05%) |
Jun 28, 2018 | 549.15 | 560.99 | 548.54 | 558.28 | 7,700 | +9.46(+1.72%) |
Jun 27, 2018 | 559.12 | 559.12 | 548.82 | 548.82 | 3,465 | -7.78(-1.40%) |
Jun 26, 2018 | 557.44 | 560.10 | 556.28 | 556.61 | 3,498 | +0.28(+0.05%) |
Jun 25, 2018 | 557.96 | 562.89 | 553.62 | 556.33 | 14,192 | -6.57(-1.17%) |
Jun 22, 2018 | 565.55 | 569.93 | 559.28 | 562.89 | 16,833 | +0.79(+0.14%) |
Jun 21, 2018 | 565.32 | 565.60 | 557.72 | 562.10 | 10,657 | -1.40(-0.25%) |
Jun 20, 2018 | 557.65 | 570.30 | 548.87 | 563.50 | 17,090 | +12.30(+2.23%) |
Jun 19, 2018 | 545.14 | 552.60 | 542.35 | 551.20 | 15,893 | +4.89(+0.90%) |
Jun 18, 2018 | 545.98 | 546.31 | 538.15 | 546.31 | 16,847 | +4.89(+0.90%) |
Jun 15, 2018 | 546.91 | 545.98 | 541.42 | 17,452 | -4.57(-0.84%) | |
Jun 14, 2018 | 539.41 | 565.55 | 539.41 | 545.98 | 22,908 | +5.92(+1.10%) |
Jun 13, 2018 | 533.79 | 540.06 | 531.00 | 540.06 | 9,989 | +8.93(+1.68%) |
Jun 12, 2018 | 536.11 | 536.76 | 527.74 | 531.14 | 12,628 | +0.28(+0.05%) |
Jun 11, 2018 | 534.62 | 540.25 | 530.86 | 530.86 | 15,369 | -2.00(-0.38%) |
Jun 08, 2018 | 528.02 | 535.65 | 527.23 | 532.86 | 14,866 | +3.16(+0.60%) |
Jun 07, 2018 | 534.49 | 537.00 | 521.88 | 529.70 | 5,092 | +1.26(+0.24%) |
Jun 06, 2018 | 538.34 | 538.34 | 521.37 | 528.44 | 12,073 | -4.60(-0.86%) |
Jun 05, 2018 | 540.20 | 542.16 | 524.81 | 533.04 | 19,348 | -6.00(-1.11%) |
Jun 04, 2018 | 557.41 | 557.97 | 539.04 | 539.04 | 20,085 | -13.34(-2.42%) |
Jun 01, 2018 | 552.11 | 557.97 | 549.18 | 552.39 | 5,836 | +3.72(+0.68%) |
May 31, 2018 | 553.32 | 557.87 | 546.81 | 548.67 | 5,965 | -5.53(-1.00%) |
May 30, 2018 | 542.02 | 556.57 | 542.02 | 554.20 | 7,053 | +11.62(+2.14%) |
May 29, 2018 | 540.34 | 546.53 | 537.97 | 542.58 | 6,113 | -5.86(-1.07%) |
May 25, 2018 | 548.43 | 548.43 | 548.43 | 0 | +8.09(+1.50%) | |
May 24, 2018 | 543.92 | 550.06 | 538.53 | 540.34 | 11,313 | -3.21(-0.59%) |
May 23, 2018 | 558.38 | 558.38 | 543.55 | 543.55 | 3,230 | -8.14(-1.47%) |
May 22, 2018 | 569.12 | 569.12 | 551.69 | 551.69 | 5,936 | -5.91(-1.06%) |
May 21, 2018 | 554.01 | 562.38 | 551.69 | 557.59 | 9,208 | +4.79(+0.87%) |
May 18, 2018 | 554.25 | 554.25 | 551.46 | 552.80 | 4,303 | -2.23(-0.40%) |
May 17, 2018 | 567.26 | 567.26 | 548.20 | 555.04 | 3,248 | -2.93(-0.52%) |
May 16, 2018 | 550.15 | 560.76 | 550.15 | 557.97 | 8,658 | +14.55(+2.68%) |
May 15, 2018 | 539.41 | 543.41 | 535.65 | 543.41 | 5,394 | -0.84(-0.15%) |
May 14, 2018 | 553.78 | 553.78 | 539.37 | 544.25 | 8,146 | -8.83(-1.60%) |
May 11, 2018 | 557.34 | 566.34 | 550.06 | 553.08 | 12,467 | -3.95(-0.71%) |
May 10, 2018 | 559.17 | 566.71 | 551.18 | 557.04 | 13,909 | -8.70(-1.54%) |
May 09, 2018 | 573.59 | 586.31 | 565.73 | 565.73 | 12,354 | -7.95(-1.39%) |
May 08, 2018 | 572.43 | 577.73 | 564.94 | 573.68 | 19,271 | -5.25(-0.91%) |
May 07, 2018 | 586.17 | 588.14 | 577.87 | 578.94 | 6,974 | -5.95(-1.02%) |
May 04, 2018 | 584.00 | 589.47 | 577.96 | 584.89 | 8,616 | +0.33(+0.06%) |
May 03, 2018 | 585.86 | 591.28 | 580.24 | 584.56 | 19,448 | -3.95(-0.67%) |
May 02, 2018 | 591.30 | 592.14 | 588.51 | 588.51 | 4,743 | +3.81(+0.65%) |