Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 166.68 | 167.04 | 160.56 | 162.96 | 11,653 | -3.24(-1.95%) |
Jul 30, 2018 | 160.32 | 167.28 | 159.60 | 166.20 | 15,580 | +5.52(+3.44%) |
Jul 27, 2018 | 170.88 | 172.68 | 159.00 | 160.68 | 33,316 | -10.20(-5.97%) |
Jul 26, 2018 | 172.20 | 173.64 | 168.60 | 170.88 | 15,163 | -2.16(-1.25%) |
Jul 25, 2018 | 171.00 | 176.88 | 170.40 | 173.04 | 20,060 | -0.12(-0.07%) |
Jul 24, 2018 | 184.20 | 185.88 | 170.16 | 173.16 | 49,418 | -10.20(-5.56%) |
Jul 23, 2018 | 180.60 | 187.20 | 180.48 | 183.36 | 31,564 | +3.36(+1.87%) |
Jul 20, 2018 | 190.08 | 178.80 | 180.00 | 104,235 | -0.24(-0.13%) | |
Jul 19, 2018 | 166.56 | 182.04 | 166.56 | 180.24 | 57,075 | +12.12(+7.21%) |
Jul 18, 2018 | 177.00 | 178.44 | 163.20 | 168.12 | 44,972 | -8.04(-4.56%) |
Jul 17, 2018 | 178.08 | 184.44 | 174.00 | 176.16 | 62,591 | -3.96(-2.20%) |
Jul 16, 2018 | 181.92 | 186.78 | 173.28 | 180.12 | 127,729 | -2.76(-1.51%) |
Jul 13, 2018 | 182.88 | 449,420 | +29.64(+19.34%) | |||
Jul 12, 2018 | 152.28 | 170.76 | 141.12 | 153.24 | 348,084 | +26.64(+21.04%) |
Jul 11, 2018 | 132.12 | 132.60 | 126.12 | 126.60 | 35,339 | -5.40(-4.09%) |
Jul 10, 2018 | 139.20 | 141.29 | 130.80 | 132.00 | 15,432 | -6.72(-4.84%) |
Jul 09, 2018 | 136.80 | 136.80 | 134.52 | 138.72 | 16,519 | +2.04(+1.49%) |
Jul 06, 2018 | 143.16 | 144.98 | 135.84 | 136.68 | 16,896 | -6.84(-4.77%) |
Jul 05, 2018 | 145.44 | 137.28 | 143.52 | 12,978 | +3.84(+2.75%) | |
Jul 03, 2018 | 139.68 | 139.68 | 139.68 | 0 | -1.80(-1.27%) | |
Jul 02, 2018 | 143.28 | 146.82 | 138.84 | 141.48 | 21,463 | -1.32(-0.92%) |
Jun 29, 2018 | 149.16 | 141.72 | 142.80 | 23,411 | -2.40(-1.65%) | |
Jun 28, 2018 | 153.48 | 154.68 | 142.08 | 145.20 | 40,139 | -10.20(-6.56%) |
Jun 27, 2018 | 162.00 | 164.35 | 151.08 | 155.40 | 38,839 | -1.80(-1.15%) |
Jun 26, 2018 | 160.56 | 162.36 | 150.96 | 157.20 | 45,428 | -5.40(-3.32%) |
Jun 25, 2018 | 167.04 | 167.04 | 156.00 | 162.60 | 40,577 | -6.48(-3.83%) |
Jun 22, 2018 | 178.80 | 179.76 | 168.00 | 169.08 | 46,648 | -3.60(-2.08%) |
Jun 21, 2018 | 172.32 | 176.40 | 169.32 | 172.68 | 40,713 | +2.16(+1.27%) |
Jun 20, 2018 | 179.40 | 181.20 | 169.68 | 170.52 | 245,066 | -17.76(-9.43%) |
Jun 19, 2018 | 174.12 | 197.40 | 174.00 | 188.28 | 61,417 | +9.36(+5.23%) |
Jun 18, 2018 | 183.84 | 192.24 | 174.24 | 178.92 | 98,483 | -17.88(-9.09%) |
Jun 15, 2018 | 192.72 | 192.72 | 196.80 | 58,573 | +4.08(+2.12%) | |
Jun 14, 2018 | 216.00 | 224.40 | 190.80 | 192.72 | 114,899 | -22.80(-10.58%) |
Jun 13, 2018 | 212.52 | 226.20 | 181.80 | 215.52 | 356,390 | +4.44(+2.10%) |
Jun 12, 2018 | 304.08 | 324.72 | 210.24 | 211.08 | 1,366,705 | +127.08(+151.29%) |
Jun 11, 2018 | 81.84 | 86.87 | 81.84 | 84.00 | 4,576 | +2.40(+2.94%) |
Jun 08, 2018 | 88.80 | 88.80 | 80.88 | 81.60 | 4,772 | -6.36(-7.23%) |
Jun 07, 2018 | 91.68 | 99.11 | 82.56 | 87.96 | 6,484 | -2.16(-2.40%) |
Jun 06, 2018 | 90.00 | 99.48 | 88.20 | 90.12 | 15,358 | +0.36(+0.40%) |
Jun 05, 2018 | 86.16 | 92.52 | 86.16 | 89.76 | 5,393 | +4.32(+5.06%) |
Jun 04, 2018 | 76.32 | 90.00 | 76.32 | 85.44 | 11,687 | +8.28(+10.73%) |
Jun 01, 2018 | 76.80 | 78.83 | 76.56 | 77.16 | 8,795 | +1.44(+1.90%) |
May 31, 2018 | 71.28 | 79.20 | 69.12 | 75.72 | 24,360 | +5.04(+7.13%) |
May 30, 2018 | 72.48 | 72.48 | 69.02 | 70.68 | 8,705 | -1.56(-2.16%) |
May 29, 2018 | 72.57 | 72.60 | 70.56 | 72.24 | 1,944 | +0.00(+0.00%) |
May 25, 2018 | 72.24 | 72.24 | 72.24 | 0 | +0.36(+0.50%) | |
May 24, 2018 | 71.65 | 72.60 | 71.64 | 71.88 | 2,869 | +0.24(+0.34%) |
May 23, 2018 | 72.60 | 73.08 | 71.28 | 71.64 | 1,912 | -0.42(-0.58%) |
May 22, 2018 | 72.00 | 73.68 | 70.37 | 72.06 | 2,922 | -0.66(-0.91%) |
May 21, 2018 | 73.80 | 76.20 | 70.47 | 72.72 | 1,114 | -1.32(-1.78%) |
May 18, 2018 | 76.32 | 76.32 | 73.80 | 74.04 | 1,887 | -1.20(-1.59%) |
May 17, 2018 | 74.40 | 75.48 | 73.44 | 75.24 | 4,134 | +1.32(+1.79%) |
May 16, 2018 | 74.76 | 77.03 | 73.56 | 73.92 | 9,103 | -1.08(-1.44%) |
May 15, 2018 | 70.44 | 75.60 | 69.15 | 75.00 | 7,241 | +4.68(+6.66%) |
May 14, 2018 | 68.40 | 70.80 | 66.00 | 70.32 | 865 | -0.36(-0.51%) |
May 11, 2018 | 70.80 | 70.80 | 69.48 | 70.68 | 1,959 | -0.24(-0.34%) |
May 10, 2018 | 71.40 | 71.40 | 68.58 | 70.92 | 2,206 | -0.54(-0.76%) |
May 09, 2018 | 64.27 | 71.76 | 64.27 | 71.46 | 1,586 | -0.67(-0.93%) |
May 08, 2018 | 73.80 | 73.80 | 71.22 | 72.13 | 1,319 | -2.15(-2.89%) |
May 07, 2018 | 71.16 | 74.28 | 71.16 | 74.28 | 732 | +3.12(+4.38%) |
May 04, 2018 | 69.60 | 72.24 | 69.54 | 71.16 | 2,007 | +0.12(+0.17%) |
May 03, 2018 | 73.08 | 73.08 | 70.44 | 71.04 | 648 | -2.28(-3.11%) |
May 02, 2018 | 72.84 | 74.10 | 72.42 | 73.32 | 564 | +0.96(+1.33%) |