Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 347.04 | 350.43 | 341.55 | 343.20 | 206,550 | -3.22(-0.93%) |
Jul 30, 2018 | 345.64 | 349.82 | 342.33 | 346.43 | 223,984 | +9.23(+2.74%) |
Jul 27, 2018 | 330.14 | 342.86 | 329.18 | 337.19 | 172,221 | -4.96(-1.45%) |
Jul 26, 2018 | 332.93 | 343.73 | 331.27 | 342.16 | 182,704 | +10.10(+3.04%) |
Jul 25, 2018 | 324.31 | 333.62 | 319.87 | 332.06 | 183,267 | +8.88(+2.75%) |
Jul 24, 2018 | 315.16 | 328.75 | 314.55 | 323.17 | 254,555 | +11.41(+3.66%) |
Jul 23, 2018 | 319.08 | 319.40 | 310.02 | 311.77 | 165,969 | -4.01(-1.27%) |
Jul 20, 2018 | 319.87 | 321.26 | 312.73 | 315.77 | 189,450 | -3.31(-1.04%) |
Jul 19, 2018 | 316.56 | 323.26 | 315.49 | 319.08 | 198,192 | -0.26(-0.08%) |
Jul 18, 2018 | 315.25 | 320.65 | 304.80 | 319.34 | 278,392 | +0.17(+0.05%) |
Jul 17, 2018 | 319.08 | 323.78 | 313.16 | 319.17 | 221,831 | -3.31(-1.03%) |
Jul 16, 2018 | 324.39 | 329.18 | 314.03 | 322.48 | 310,353 | -11.76(-3.52%) |
Jul 13, 2018 | 330.14 | 339.89 | 327.18 | 334.23 | 241,728 | +5.57(+1.70%) |
Jul 12, 2018 | 331.19 | 335.37 | 321.95 | 328.66 | 220,804 | +1.31(+0.40%) |
Jul 11, 2018 | 340.16 | 345.56 | 320.65 | 327.36 | 344,285 | -22.03(-6.31%) |
Jul 10, 2018 | 347.30 | 358.10 | 347.12 | 349.39 | 256,938 | +7.23(+2.11%) |
Jul 09, 2018 | 333.10 | 343.38 | 332.75 | 342.16 | 258,492 | +14.37(+4.38%) |
Jul 06, 2018 | 318.21 | 330.49 | 314.29 | 327.79 | 156,525 | +6.10(+1.89%) |
Jul 05, 2018 | 329.10 | 331.54 | 318.99 | 321.69 | 252,181 | -2.09(-0.65%) |
Jul 03, 2018 | 323.78 | 323.78 | 323.78 | 0 | +7.31(+2.31%) | |
Jul 02, 2018 | 324.74 | 324.74 | 311.59 | 316.47 | 243,337 | -15.76(-4.74%) |
Jun 29, 2018 | 342.16 | 328.49 | 332.23 | 268,132 | +6.44(+1.98%) | |
Jun 28, 2018 | 328.83 | 332.06 | 318.32 | 325.79 | 289,330 | -1.48(-0.45%) |
Jun 27, 2018 | 321.69 | 338.94 | 321.17 | 327.27 | 490,308 | +12.80(+4.07%) |
Jun 26, 2018 | 306.11 | 318.04 | 302.45 | 314.47 | 333,391 | +12.11(+4.00%) |
Jun 25, 2018 | 320.74 | 321.00 | 296.89 | 302.36 | 507,131 | -21.07(-6.52%) |
Jun 22, 2018 | 324.31 | 332.75 | 322.56 | 323.44 | 363,608 | +19.42(+6.39%) |
Jun 21, 2018 | 316.56 | 316.56 | 300.27 | 304.02 | 299,398 | -18.81(-5.83%) |
Jun 20, 2018 | 324.48 | 326.13 | 315.25 | 322.83 | 165,185 | +4.53(+1.42%) |
Jun 19, 2018 | 309.94 | 322.13 | 306.54 | 318.30 | 160,769 | -2.58(-0.80%) |
Jun 18, 2018 | 309.29 | 327.04 | 309.29 | 320.87 | 220,212 | +10.03(+3.23%) |
Jun 15, 2018 | 332.28 | 309.64 | 310.85 | 268,632 | -21.44(-6.45%) | |
Jun 14, 2018 | 337.38 | 340.32 | 330.73 | 332.28 | 162,790 | -1.82(-0.54%) |
Jun 13, 2018 | 336.69 | 340.63 | 330.38 | 334.10 | 197,665 | -3.89(-1.15%) |
Jun 12, 2018 | 346.81 | 348.88 | 335.68 | 337.99 | 151,961 | -7.61(-2.20%) |
Jun 11, 2018 | 340.84 | 351.04 | 338.77 | 345.60 | 123,391 | +3.63(+1.06%) |
Jun 08, 2018 | 344.04 | 347.41 | 334.79 | 341.97 | 182,218 | -1.47(-0.43%) |
Jun 07, 2018 | 332.80 | 349.05 | 332.80 | 343.44 | 289,538 | +15.13(+4.61%) |
Jun 06, 2018 | 319.92 | 328.31 | 190,548 | +4.84(+1.50%) | ||
Jun 05, 2018 | 321.65 | 331.33 | 319.14 | 323.47 | 183,039 | -2.33(-0.72%) |
Jun 04, 2018 | 337.38 | 345.77 | 323.64 | 325.80 | 196,186 | -9.16(-2.74%) |
Jun 01, 2018 | 333.15 | 341.53 | 329.66 | 334.96 | 202,341 | +5.01(+1.52%) |
May 31, 2018 | 330.47 | 342.48 | 328.31 | 329.95 | 258,430 | -8.65(-2.55%) |
May 30, 2018 | 317.42 | 342.47 | 317.42 | 338.60 | 424,927 | +28.44(+9.17%) |
May 29, 2018 | 305.75 | 315.77 | 301.51 | 310.15 | 182,529 | -3.20(-1.02%) |
May 25, 2018 | 313.35 | 313.35 | 313.35 | 0 | -26.62(-7.83%) | |
May 24, 2018 | 345.77 | 346.81 | 335.22 | 339.98 | 309,784 | -17.89(-5.00%) |
May 23, 2018 | 351.30 | 358.30 | 342.75 | 357.87 | 259,256 | +0.35(+0.10%) |
May 22, 2018 | 372.65 | 379.83 | 354.85 | 357.52 | 268,559 | -14.52(-3.90%) |
May 21, 2018 | 367.47 | 372.57 | 362.45 | 372.05 | 239,949 | +9.94(+2.75%) |
May 18, 2018 | 368.59 | 369.63 | 360.98 | 362.11 | 208,949 | -8.56(-2.31%) |
May 17, 2018 | 357.70 | 371.96 | 357.44 | 370.67 | 301,406 | +15.82(+4.46%) |
May 16, 2018 | 349.05 | 355.11 | 344.13 | 354.85 | 193,246 | +4.15(+1.18%) |
May 15, 2018 | 347.67 | 352.51 | 343.00 | 350.70 | 206,642 | +0.00(+0.00%) |
May 14, 2018 | 346.20 | 355.32 | 346.04 | 350.70 | 242,132 | +7.18(+2.09%) |
May 11, 2018 | 343.09 | 350.44 | 341.36 | 343.52 | 209,910 | +0.95(+0.28%) |
May 10, 2018 | 338.42 | 344.47 | 334.10 | 342.57 | 198,081 | +7.69(+2.30%) |
May 09, 2018 | 326.49 | 345.25 | 326.15 | 334.88 | 386,158 | +19.45(+6.17%) |
May 08, 2018 | 308.60 | 315.69 | 291.92 | 315.43 | 433,819 | +7.35(+2.39%) |
May 07, 2018 | 314.30 | 328.39 | 306.48 | 308.08 | 356,244 | +1.12(+0.37%) |
May 04, 2018 | 299.95 | 310.33 | 296.58 | 306.96 | 212,130 | +4.24(+1.40%) |
May 03, 2018 | 301.25 | 304.19 | 290.79 | 302.72 | 304,164 | -2.42(-0.79%) |
May 02, 2018 | 298.23 | 311.97 | 298.23 | 305.14 | 212,336 | +4.06(+1.35%) |