Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 497.71 | 503.67 | 468.07 | 474.78 | 84,397 | -28.71(-5.70%) |
Jul 30, 2018 | 483.17 | 512.81 | 476.83 | 503.49 | 78,765 | +20.50(+4.25%) |
Jul 27, 2018 | 442.90 | 493.79 | 440.85 | 482.98 | 90,307 | +38.96(+8.77%) |
Jul 26, 2018 | 447.56 | 458.66 | 431.53 | 444.02 | 76,035 | +0.93(+0.21%) |
Jul 25, 2018 | 439.74 | 449.43 | 427.12 | 443.09 | 58,419 | +0.37(+0.08%) |
Jul 24, 2018 | 409.17 | 447.38 | 403.57 | 442.72 | 83,757 | +25.91(+6.22%) |
Jul 23, 2018 | 412.15 | 421.10 | 408.51 | 416.81 | 42,612 | +4.66(+1.13%) |
Jul 20, 2018 | 410.66 | 413.36 | 401.17 | 412.15 | 67,926 | +3.17(+0.77%) |
Jul 19, 2018 | 418.30 | 425.01 | 405.62 | 408.98 | 62,920 | -3.73(-0.90%) |
Jul 18, 2018 | 412.33 | 425.57 | 411.03 | 412.71 | 44,793 | +1.86(+0.45%) |
Jul 17, 2018 | 429.86 | 433.40 | 408.61 | 410.84 | 72,678 | -16.59(-3.88%) |
Jul 16, 2018 | 409.17 | 433.21 | 406.76 | 427.43 | 108,933 | +19.57(+4.80%) |
Jul 13, 2018 | 407.30 | 412.52 | 402.08 | 407.86 | 63,065 | +4.29(+1.06%) |
Jul 12, 2018 | 413.82 | 418.30 | 403.39 | 403.57 | 84,994 | -14.91(-3.56%) |
Jul 11, 2018 | 427.99 | 431.53 | 413.84 | 418.49 | 75,359 | -1.49(-0.36%) |
Jul 10, 2018 | 412.15 | 425.94 | 407.30 | 419.98 | 73,314 | +6.34(+1.53%) |
Jul 09, 2018 | 408.61 | 425.66 | 401.15 | 413.64 | 92,276 | +1.49(+0.36%) |
Jul 06, 2018 | 442.90 | 445.89 | 411.03 | 412.15 | 146,086 | -36.35(-8.10%) |
Jul 05, 2018 | 448.87 | 463.04 | 441.60 | 448.50 | 63,615 | -7.83(-1.72%) |
Jul 03, 2018 | 456.33 | 456.33 | 456.33 | 0 | -10.07(-2.16%) | |
Jul 02, 2018 | 493.79 | 501.44 | 466.32 | 466.39 | 52,237 | -16.59(-3.44%) |
Jun 29, 2018 | 493.61 | 463.60 | 482.98 | 82,262 | -16.78(-3.36%) | |
Jun 28, 2018 | 508.89 | 535.92 | 494.91 | 499.76 | 89,023 | -8.39(-1.65%) |
Jun 27, 2018 | 463.04 | 509.27 | 459.50 | 508.15 | 90,972 | +43.99(+9.48%) |
Jun 26, 2018 | 464.53 | 485.96 | 454.65 | 464.15 | 51,201 | -4.47(-0.95%) |
Jun 25, 2018 | 442.72 | 475.34 | 439.92 | 468.63 | 106,577 | +35.60(+8.22%) |
Jun 22, 2018 | 428.74 | 446.07 | 427.06 | 433.02 | 58,593 | -0.19(-0.04%) |
Jun 21, 2018 | 409.72 | 435.45 | 404.32 | 433.21 | 112,156 | +23.86(+5.83%) |
Jun 20, 2018 | 431.16 | 431.16 | 408.42 | 409.35 | 161,070 | -28.33(-6.47%) |
Jun 19, 2018 | 465.83 | 465.83 | 436.19 | 437.69 | 96,765 | -20.80(-4.54%) |
Jun 18, 2018 | 467.42 | 476.55 | 455.32 | 458.48 | 58,445 | -5.03(-1.08%) |
Jun 15, 2018 | 468.54 | 455.32 | 463.51 | 72,706 | +5.77(+1.26%) | |
Jun 14, 2018 | 458.67 | 465.93 | 454.57 | 457.74 | 38,049 | -5.03(-1.09%) |
Jun 13, 2018 | 467.05 | 472.08 | 451.78 | 462.76 | 68,609 | -4.10(-0.88%) |
Jun 12, 2018 | 481.39 | 482.13 | 459.41 | 466.86 | 87,763 | -15.27(-3.17%) |
Jun 11, 2018 | 473.94 | 489.26 | 470.59 | 482.13 | 75,892 | +6.70(+1.41%) |
Jun 08, 2018 | 482.50 | 483.62 | 469.47 | 475.43 | 55,732 | -3.35(-0.70%) |
Jun 07, 2018 | 456.43 | 487.35 | 454.57 | 478.78 | 112,647 | +23.28(+5.11%) |
Jun 06, 2018 | 449.56 | 455.50 | 95,174 | -8.94(-1.92%) | ||
Jun 05, 2018 | 477.85 | 477.85 | 459.97 | 464.44 | 98,511 | -10.43(-2.20%) |
Jun 04, 2018 | 462.95 | 500.74 | 458.11 | 474.87 | 93,737 | +4.84(+1.03%) |
Jun 01, 2018 | 482.69 | 485.11 | 466.68 | 470.03 | 110,533 | -18.25(-3.74%) |
May 31, 2018 | 508.95 | 508.95 | 481.03 | 488.28 | 125,078 | -23.65(-4.62%) |
May 30, 2018 | 534.46 | 535.58 | 506.34 | 511.93 | 97,871 | -29.05(-5.37%) |
May 29, 2018 | 537.81 | 561.84 | 525.52 | 540.98 | 67,516 | +9.68(+1.82%) |
May 25, 2018 | 531.29 | 531.29 | 531.29 | 0 | -4.84(-0.90%) | |
May 24, 2018 | 541.54 | 549.92 | 530.36 | 536.14 | 31,928 | -5.40(-1.00%) |
May 23, 2018 | 554.01 | 554.76 | 527.38 | 541.54 | 52,529 | -5.03(-0.92%) |
May 22, 2018 | 547.50 | 561.84 | 531.29 | 546.57 | 58,843 | -6.89(-1.24%) |
May 21, 2018 | 510.81 | 559.41 | 508.76 | 553.46 | 76,659 | +30.73(+5.88%) |
May 18, 2018 | 520.68 | 536.32 | 511.37 | 522.73 | 52,696 | +2.98(+0.57%) |
May 17, 2018 | 525.34 | 534.09 | 514.54 | 519.75 | 64,625 | -5.03(-0.96%) |
May 16, 2018 | 547.50 | 547.50 | 517.70 | 524.78 | 53,377 | -20.86(-3.82%) |
May 15, 2018 | 543.59 | 556.79 | 541.91 | 545.63 | 54,837 | +9.68(+1.81%) |
May 14, 2018 | 551.59 | 558.11 | 531.28 | 535.95 | 104,515 | -22.72(-4.07%) |
May 11, 2018 | 613.98 | 614.54 | 556.06 | 558.67 | 120,337 | -51.58(-8.45%) |
May 10, 2018 | 590.89 | 613.23 | 572.08 | 610.25 | 78,665 | +14.53(+2.44%) |
May 09, 2018 | 626.27 | 638.93 | 584.82 | 595.73 | 65,653 | -36.69(-5.80%) |
May 08, 2018 | 630.74 | 644.71 | 629.43 | 632.41 | 51,052 | +8.75(+1.40%) |
May 07, 2018 | 639.68 | 641.91 | 613.42 | 623.66 | 60,262 | -25.33(-3.90%) |
May 04, 2018 | 683.07 | 684.18 | 632.23 | 648.99 | 61,025 | -34.26(-5.01%) |
May 03, 2018 | 657.18 | 696.29 | 635.39 | 683.25 | 72,379 | +34.45(+5.31%) |
May 02, 2018 | 652.53 | 658.30 | 624.03 | 648.80 | 49,140 | +8.75(+1.37%) |