Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 404.75 | 406.37 | 396.53 | 398.86 | 49,190 | -4.75(-1.18%) |
Jul 30, 2018 | 399.29 | 406.88 | 398.59 | 403.60 | 46,704 | +4.45(+1.12%) |
Jul 27, 2018 | 405.88 | 407.65 | 398.06 | 399.15 | 29,680 | -5.15(-1.27%) |
Jul 26, 2018 | 401.19 | 409.31 | 401.17 | 404.30 | 24,946 | +0.51(+0.13%) |
Jul 25, 2018 | 403.21 | 405.48 | 398.51 | 403.79 | 63,143 | +0.16(+0.04%) |
Jul 24, 2018 | 408.10 | 411.75 | 401.98 | 403.63 | 71,008 | -3.75(-0.92%) |
Jul 23, 2018 | 397.06 | 408.81 | 397.06 | 407.39 | 45,322 | +10.83(+2.73%) |
Jul 20, 2018 | 393.86 | 399.67 | 393.86 | 396.56 | 30,209 | +1.55(+0.39%) |
Jul 19, 2018 | 396.54 | 398.01 | 390.21 | 395.01 | 46,242 | -2.03(-0.51%) |
Jul 18, 2018 | 393.16 | 399.04 | 393.16 | 397.04 | 44,923 | +3.02(+0.77%) |
Jul 17, 2018 | 394.74 | 399.26 | 392.43 | 394.01 | 42,857 | -2.65(-0.67%) |
Jul 16, 2018 | 392.21 | 399.82 | 390.90 | 396.66 | 27,800 | +4.59(+1.17%) |
Jul 13, 2018 | 391.55 | 396.27 | 388.50 | 392.07 | 31,421 | -0.68(-0.17%) |
Jul 12, 2018 | 399.05 | 400.20 | 388.37 | 392.75 | 49,739 | -3.47(-0.88%) |
Jul 11, 2018 | 398.20 | 400.36 | 395.11 | 396.22 | 62,758 | -3.95(-0.99%) |
Jul 10, 2018 | 407.03 | 407.46 | 398.01 | 400.17 | 25,690 | -5.92(-1.46%) |
Jul 09, 2018 | 401.07 | 408.77 | 401.07 | 406.09 | 30,138 | +5.75(+1.43%) |
Jul 06, 2018 | 395.38 | 403.94 | 395.38 | 400.35 | 26,075 | +2.59(+0.65%) |
Jul 05, 2018 | 399.75 | 402.04 | 393.81 | 397.76 | 68,179 | +0.31(+0.08%) |
Jul 03, 2018 | 397.45 | 397.45 | 397.45 | 0 | -0.88(-0.22%) | |
Jul 02, 2018 | 391.42 | 399.02 | 391.19 | 398.33 | 67,252 | +2.92(+0.74%) |
Jun 29, 2018 | 403.34 | 393.89 | 395.41 | 44,974 | -0.97(-0.24%) | |
Jun 28, 2018 | 399.81 | 401.49 | 394.11 | 396.38 | 75,826 | -3.79(-0.95%) |
Jun 27, 2018 | 410.93 | 416.04 | 398.04 | 400.16 | 100,136 | -9.80(-2.39%) |
Jun 26, 2018 | 405.99 | 413.34 | 403.16 | 409.97 | 77,987 | +5.20(+1.28%) |
Jun 25, 2018 | 406.83 | 409.32 | 399.86 | 404.77 | 96,927 | -1.80(-0.44%) |
Jun 22, 2018 | 417.88 | 421.17 | 406.11 | 406.57 | 873,125 | -9.25(-2.22%) |
Jun 21, 2018 | 418.33 | 419.81 | 410.88 | 415.82 | 50,061 | -2.70(-0.64%) |
Jun 20, 2018 | 420.91 | 426.33 | 416.06 | 418.52 | 57,410 | -1.49(-0.35%) |
Jun 19, 2018 | 412.97 | 420.71 | 412.27 | 420.01 | 48,618 | +3.15(+0.76%) |
Jun 18, 2018 | 420.51 | 422.77 | 415.27 | 416.86 | 29,026 | -4.09(-0.97%) |
Jun 15, 2018 | 426.62 | 416.79 | 420.95 | 47,184 | -5.32(-1.25%) | |
Jun 14, 2018 | 427.15 | 427.52 | 416.69 | 426.27 | 28,989 | +0.48(+0.11%) |
Jun 13, 2018 | 423.46 | 429.60 | 421.59 | 425.79 | 44,198 | +3.76(+0.89%) |
Jun 12, 2018 | 431.00 | 431.42 | 419.13 | 422.03 | 52,218 | -6.64(-1.55%) |
Jun 11, 2018 | 433.00 | 434.30 | 423.99 | 428.67 | 40,817 | -4.33(-1.00%) |
Jun 08, 2018 | 437.01 | 437.90 | 432.02 | 433.00 | 31,361 | -4.89(-1.12%) |
Jun 07, 2018 | 438.82 | 440.56 | 435.61 | 437.89 | 35,628 | -0.28(-0.06%) |
Jun 06, 2018 | 432.38 | 440.84 | 432.38 | 438.17 | 57,525 | +7.13(+1.65%) |
Jun 05, 2018 | 433.77 | 435.45 | 428.28 | 431.04 | 32,142 | -5.05(-1.16%) |
Jun 04, 2018 | 434.96 | 437.56 | 432.62 | 436.09 | 36,961 | +1.51(+0.35%) |
Jun 01, 2018 | 435.19 | 438.12 | 431.14 | 434.58 | 21,850 | +4.23(+0.98%) |
May 31, 2018 | 429.86 | 438.39 | 429.08 | 430.35 | 49,722 | +0.95(+0.22%) |
May 30, 2018 | 427.54 | 430.78 | 423.50 | 429.40 | 47,420 | +3.25(+0.76%) |
May 29, 2018 | 429.65 | 432.92 | 422.26 | 426.14 | 37,605 | -7.64(-1.76%) |
May 25, 2018 | 433.79 | 433.79 | 433.79 | 0 | -2.11(-0.48%) | |
May 24, 2018 | 441.10 | 441.10 | 432.64 | 435.89 | 24,057 | -5.73(-1.30%) |
May 23, 2018 | 438.21 | 445.14 | 438.21 | 441.62 | 11,839 | -0.69(-0.16%) |
May 22, 2018 | 446.12 | 448.42 | 441.33 | 442.31 | 14,227 | -5.67(-1.27%) |
May 21, 2018 | 442.91 | 448.19 | 442.91 | 447.98 | 22,775 | +7.19(+1.63%) |
May 18, 2018 | 443.18 | 443.18 | 439.12 | 440.79 | 25,365 | -0.05(-0.01%) |
May 17, 2018 | 437.85 | 442.25 | 435.26 | 440.84 | 19,120 | +2.24(+0.51%) |
May 16, 2018 | 438.18 | 442.68 | 437.17 | 438.60 | 23,188 | -0.02(-0.00%) |
May 15, 2018 | 429.74 | 443.21 | 429.74 | 438.62 | 27,467 | +7.64(+1.77%) |
May 14, 2018 | 435.87 | 438.43 | 430.11 | 430.97 | 35,628 | -3.89(-0.89%) |
May 11, 2018 | 437.80 | 440.35 | 432.32 | 434.86 | 26,479 | -3.43(-0.78%) |
May 10, 2018 | 436.54 | 441.72 | 434.64 | 438.29 | 20,146 | +2.35(+0.54%) |
May 09, 2018 | 431.38 | 440.44 | 430.05 | 435.94 | 21,226 | +6.67(+1.55%) |
May 08, 2018 | 428.72 | 430.94 | 420.00 | 429.27 | 41,038 | +2.05(+0.48%) |
May 07, 2018 | 424.20 | 429.46 | 422.81 | 427.22 | 22,892 | +4.07(+0.96%) |
May 04, 2018 | 414.87 | 426.93 | 414.87 | 423.16 | 14,667 | +7.19(+1.73%) |
May 03, 2018 | 420.25 | 420.27 | 413.27 | 415.97 | 24,418 | -7.59(-1.79%) |
May 02, 2018 | 422.86 | 429.22 | 421.14 | 423.56 | 29,152 | +1.41(+0.33%) |