Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 289.71 | 293.69 | 286.65 | 292.49 | 37,156 | +2.50(+0.86%) |
Jul 30, 2018 | 290.92 | 293.42 | 286.66 | 289.99 | 33,835 | -7.50(-2.52%) |
Jul 27, 2018 | 303.69 | 304.52 | 293.05 | 297.49 | 44,154 | +3.89(+1.32%) |
Jul 26, 2018 | 301.75 | 302.58 | 292.12 | 293.60 | 38,536 | -8.98(-2.97%) |
Jul 25, 2018 | 309.62 | 314.24 | 301.19 | 302.58 | 35,809 | -8.42(-2.71%) |
Jul 24, 2018 | 319.89 | 319.89 | 305.59 | 311.00 | 49,226 | -11.94(-3.70%) |
Jul 23, 2018 | 316.28 | 324.68 | 315.72 | 322.94 | 29,890 | +3.61(+1.13%) |
Jul 20, 2018 | 315.63 | 322.02 | 313.78 | 319.33 | 25,080 | +3.24(+1.03%) |
Jul 19, 2018 | 318.69 | 319.24 | 311.74 | 316.09 | 34,667 | +0.28(+0.09%) |
Jul 18, 2018 | 320.91 | 329.88 | 314.52 | 315.82 | 53,358 | -0.46(-0.15%) |
Jul 17, 2018 | 316.37 | 321.28 | 311.19 | 316.28 | 38,887 | +3.43(+1.09%) |
Jul 16, 2018 | 310.36 | 319.89 | 306.65 | 312.85 | 55,667 | +10.93(+3.62%) |
Jul 13, 2018 | 306.28 | 307.76 | 296.56 | 301.92 | 32,991 | -4.82(-1.57%) |
Jul 12, 2018 | 304.52 | 313.13 | 300.82 | 306.75 | 33,604 | -1.48(-0.48%) |
Jul 11, 2018 | 298.51 | 313.53 | 292.77 | 308.23 | 87,117 | +18.42(+6.36%) |
Jul 10, 2018 | 291.56 | 291.56 | 282.59 | 289.81 | 52,316 | -6.20(-2.09%) |
Jul 09, 2018 | 303.88 | 305.26 | 295.27 | 296.01 | 50,673 | -13.79(-4.45%) |
Jul 06, 2018 | 319.33 | 323.04 | 307.39 | 309.80 | 37,536 | -5.92(-1.88%) |
Jul 05, 2018 | 308.87 | 318.59 | 306.65 | 315.72 | 28,086 | +2.41(+0.77%) |
Jul 03, 2018 | 313.32 | 313.32 | 313.32 | 0 | -8.14(-2.53%) | |
Jul 02, 2018 | 313.04 | 325.35 | 313.04 | 321.46 | 57,020 | +14.99(+4.89%) |
Jun 29, 2018 | 297.12 | 306.47 | 53,969 | -5.92(-1.90%) | ||
Jun 28, 2018 | 310.08 | 319.43 | 307.39 | 312.39 | 42,500 | +0.83(+0.27%) |
Jun 27, 2018 | 317.67 | 317.67 | 299.26 | 311.56 | 86,759 | -12.87(-3.97%) |
Jun 26, 2018 | 333.77 | 337.94 | 320.72 | 324.42 | 62,049 | -13.88(-4.10%) |
Jun 25, 2018 | 320.44 | 343.03 | 319.70 | 338.31 | 67,865 | +20.92(+6.59%) |
Jun 22, 2018 | 316.46 | 318.18 | 306.93 | 317.39 | 80,068 | -21.75(-6.41%) |
Jun 21, 2018 | 326.92 | 342.57 | 326.92 | 339.14 | 37,902 | +18.51(+5.77%) |
Jun 20, 2018 | 318.96 | 328.43 | 316.93 | 320.63 | 20,833 | -4.26(-1.31%) |
Jun 19, 2018 | 333.50 | 336.91 | 321.74 | 324.89 | 30,249 | +2.59(+0.80%) |
Jun 18, 2018 | 335.25 | 335.25 | 315.82 | 322.30 | 63,048 | -10.92(-3.28%) |
Jun 15, 2018 | 334.25 | 312.76 | 333.22 | 60,906 | +20.46(+6.54%) | |
Jun 14, 2018 | 308.50 | 314.15 | 305.45 | 312.76 | 31,282 | +1.57(+0.51%) |
Jun 13, 2018 | 309.62 | 314.24 | 305.08 | 311.19 | 38,352 | +3.61(+1.17%) |
Jun 12, 2018 | 300.36 | 309.55 | 298.32 | 307.58 | 22,470 | +6.76(+2.25%) |
Jun 11, 2018 | 305.91 | 307.02 | 296.19 | 300.82 | 42,542 | -3.52(-1.16%) |
Jun 08, 2018 | 301.93 | 310.26 | 300.08 | 304.34 | 38,512 | +1.76(+0.58%) |
Jun 07, 2018 | 313.32 | 313.32 | 297.49 | 302.58 | 91,240 | -15.18(-4.78%) |
Jun 06, 2018 | 325.81 | 317.76 | 52,725 | -4.72(-1.46%) | ||
Jun 05, 2018 | 324.33 | 326.55 | 314.61 | 322.48 | 37,072 | +2.69(+0.84%) |
Jun 04, 2018 | 310.54 | 322.02 | 301.65 | 319.80 | 48,030 | +8.24(+2.64%) |
Jun 01, 2018 | 313.32 | 316.46 | 305.26 | 311.56 | 47,227 | -4.63(-1.46%) |
May 31, 2018 | 315.17 | 317.48 | 304.99 | 316.19 | 40,032 | +7.68(+2.49%) |
May 30, 2018 | 331.37 | 332.11 | 304.34 | 308.50 | 73,336 | -31.28(-9.21%) |
May 29, 2018 | 344.51 | 349.14 | 333.82 | 339.79 | 52,488 | +3.05(+0.91%) |
May 25, 2018 | 336.74 | 336.74 | 336.74 | 0 | +24.53(+7.86%) | |
May 24, 2018 | 307.21 | 315.63 | 306.10 | 312.21 | 63,923 | +15.09(+5.08%) |
May 23, 2018 | 301.47 | 309.52 | 296.47 | 297.12 | 71,981 | +0.09(+0.03%) |
May 22, 2018 | 286.01 | 299.25 | 280.02 | 297.02 | 68,776 | +11.01(+3.85%) |
May 21, 2018 | 291.38 | 293.96 | 285.64 | 286.01 | 35,681 | -8.33(-2.83%) |
May 18, 2018 | 288.97 | 294.99 | 288.42 | 294.34 | 53,386 | +6.76(+2.35%) |
May 17, 2018 | 298.60 | 298.60 | 286.48 | 287.58 | 80,243 | -13.42(-4.46%) |
May 16, 2018 | 305.73 | 310.26 | 300.82 | 301.01 | 35,298 | -3.42(-1.12%) |
May 15, 2018 | 306.93 | 311.23 | 303.23 | 304.43 | 35,476 | +0.09(+0.03%) |
May 14, 2018 | 308.78 | 308.78 | 300.52 | 304.34 | 25,894 | -6.39(-2.06%) |
May 11, 2018 | 311.00 | 312.81 | 304.63 | 310.73 | 57,700 | -1.02(-0.33%) |
May 10, 2018 | 315.54 | 319.70 | 309.90 | 311.74 | 54,771 | -7.59(-2.38%) |
May 09, 2018 | 328.59 | 328.59 | 308.13 | 319.33 | 102,004 | -20.64(-6.07%) |
May 08, 2018 | 347.29 | 366.54 | 339.74 | 339.98 | 75,991 | -8.24(-2.37%) |
May 07, 2018 | 341.73 | 350.11 | 325.34 | 348.21 | 73,083 | -1.20(-0.34%) |
May 04, 2018 | 357.28 | 361.82 | 345.71 | 349.42 | 58,802 | -4.91(-1.38%) |
May 03, 2018 | 355.06 | 368.39 | 353.03 | 354.32 | 44,863 | +2.59(+0.74%) |
May 02, 2018 | 360.89 | 360.89 | 343.58 | 351.73 | 70,948 | -4.53(-1.27%) |