Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 331.51 | 342.50 | 328.00 | 337.45 | 14,073,172 | +2.49(+0.74%) |
Jul 30, 2018 | 351.93 | 352.03 | 334.02 | 334.96 | 18,250,636 | -20.25(-5.70%) |
Jul 27, 2018 | 366.85 | 367.00 | 351.65 | 355.21 | 8,949,400 | -7.88(-2.17%) |
Jul 26, 2018 | 358.19 | 365.54 | 356.62 | 363.09 | 6,988,213 | +0.22(+0.06%) |
Jul 25, 2018 | 363.15 | 355.65 | 362.87 | 8,508,367 | +5.55(+1.55%) | |
Jul 24, 2018 | 366.94 | 367.40 | 354.56 | 357.32 | 12,847,638 | -5.34(-1.47%) |
Jul 23, 2018 | 363.88 | 353.60 | 362.66 | 11,500,949 | +1.61(+0.45%) | |
Jul 20, 2018 | 361.05 | 370.50 | 360.14 | 361.05 | 15,113,740 | -3.18(-0.87%) |
Jul 19, 2018 | 371.06 | 375.75 | 363.00 | 364.23 | 16,862,268 | -10.90(-2.91%) |
Jul 18, 2018 | 381.24 | 383.13 | 372.36 | 375.13 | 21,738,624 | -4.35(-1.15%) |
Jul 17, 2018 | 346.95 | 385.00 | 344.00 | 379.48 | 58,365,252 | -21.00(-5.24%) |
Jul 16, 2018 | 398.98 | 403.36 | 391.75 | 400.48 | 22,796,720 | +4.68(+1.18%) |
Jul 13, 2018 | 395.08 | 395.80 | 15,747,266 | -17.70(-4.28%) | ||
Jul 12, 2018 | 415.15 | 416.76 | 407.80 | 413.50 | 12,737,255 | -5.15(-1.23%) |
Jul 11, 2018 | 411.34 | 419.77 | 410.60 | 418.65 | 9,693,651 | +3.02(+0.73%) |
Jul 10, 2018 | 417.24 | 419.38 | 413.08 | 415.63 | 9,324,254 | -3.34(-0.80%) |
Jul 09, 2018 | 415.95 | 419.12 | 411.10 | 418.97 | 11,114,281 | +10.72(+2.63%) |
Jul 06, 2018 | 397.45 | 408.65 | 395.52 | 408.25 | 8,629,606 | +9.86(+2.47%) |
Jul 05, 2018 | 393.80 | 399.24 | 390.86 | 398.39 | 8,441,688 | +7.87(+2.02%) |
Jul 03, 2018 | 390.52 | 390.52 | 390.52 | 0 | -7.66(-1.92%) | |
Jul 02, 2018 | 385.45 | 398.20 | 380.00 | 398.18 | 8,136,575 | +6.75(+1.72%) |
Jun 29, 2018 | 399.19 | 401.33 | 390.55 | 391.43 | 9,252,511 | -3.99(-1.01%) |
Jun 28, 2018 | 395.00 | 396.90 | 387.26 | 395.42 | 12,214,721 | +5.03(+1.29%) |
Jun 27, 2018 | 407.56 | 411.59 | 390.00 | 390.39 | 16,522,218 | -9.00(-2.25%) |
Jun 26, 2018 | 393.28 | 404.78 | 389.50 | 399.39 | 15,180,244 | +14.91(+3.88%) |
Jun 25, 2018 | 404.69 | 405.99 | 378.75 | 384.48 | 22,477,080 | -26.61(-6.47%) |
Jun 22, 2018 | 419.98 | 420.50 | 409.65 | 411.09 | 10,428,621 | -4.35(-1.05%) |
Jun 21, 2018 | 421.38 | 423.21 | 406.40 | 415.44 | 18,387,124 | -1.32(-0.32%) |
Jun 20, 2018 | 415.15 | 419.47 | 409.60 | 416.76 | 16,482,235 | +11.78(+2.91%) |
Jun 19, 2018 | 389.50 | 405.29 | 388.50 | 404.98 | 16,690,880 | +14.58(+3.73%) |
Jun 18, 2018 | 387.72 | 393.16 | 386.50 | 390.40 | 6,812,466 | -1.58(-0.40%) |
Jun 15, 2018 | 392.87 | 392.87 | 391.98 | 13,588,114 | -0.89(-0.23%) | |
Jun 14, 2018 | 384.27 | 395.03 | 383.25 | 392.87 | 14,587,774 | +12.94(+3.41%) |
Jun 13, 2018 | 367.53 | 384.25 | 364.11 | 379.93 | 18,212,552 | +16.10(+4.43%) |
Jun 12, 2018 | 363.60 | 365.98 | 362.00 | 363.83 | 4,282,127 | +2.38(+0.66%) |
Jun 11, 2018 | 361.88 | 365.67 | 360.91 | 361.45 | 4,429,455 | +0.88(+0.24%) |
Jun 08, 2018 | 358.06 | 362.39 | 356.25 | 360.57 | 5,225,736 | -0.83(-0.23%) |
Jun 07, 2018 | 368.54 | 368.70 | 357.80 | 361.40 | 8,264,930 | -6.05(-1.65%) |
Jun 06, 2018 | 363.33 | 367.45 | 7,710,074 | +1.65(+0.45%) | ||
Jun 05, 2018 | 363.32 | 369.83 | 361.41 | 365.80 | 8,352,715 | +3.99(+1.10%) |
Jun 04, 2018 | 362.69 | 363.00 | 355.51 | 361.81 | 7,674,902 | +1.88(+0.52%) |
Jun 01, 2018 | 353.88 | 359.99 | 352.82 | 359.93 | 7,112,292 | +8.33(+2.37%) |
May 31, 2018 | 353.80 | 355.53 | 350.21 | 351.60 | 6,919,285 | -1.94(-0.55%) |
May 30, 2018 | 352.37 | 354.00 | 349.26 | 353.54 | 5,683,382 | +3.81(+1.09%) |
May 29, 2018 | 351.50 | 356.10 | 346.71 | 349.73 | 9,714,974 | -1.56(-0.44%) |
May 25, 2018 | 351.29 | 351.29 | 351.29 | 0 | +2.00(+0.57%) | |
May 24, 2018 | 344.34 | 354.00 | 341.12 | 349.29 | 14,750,892 | +4.57(+1.33%) |
May 23, 2018 | 329.04 | 345.00 | 328.09 | 344.72 | 10,039,675 | +13.10(+3.95%) |
May 22, 2018 | 334.05 | 336.63 | 331.15 | 331.62 | 5,921,397 | -0.20(-0.06%) |
May 21, 2018 | 327.11 | 331.88 | 325.45 | 331.82 | 6,651,146 | +7.64(+2.36%) |
May 18, 2018 | 324.90 | 326.42 | 322.80 | 324.18 | 3,577,717 | -1.04(-0.32%) |
May 17, 2018 | 327.53 | 330.45 | 323.17 | 325.22 | 4,933,937 | -2.97(-0.90%) |
May 16, 2018 | 326.28 | 329.72 | 325.14 | 328.19 | 3,667,673 | +2.06(+0.63%) |
May 15, 2018 | 325.94 | 326.94 | 322.43 | 326.13 | 4,745,425 | -2.40(-0.73%) |
May 14, 2018 | 327.25 | 330.50 | 327.04 | 328.53 | 4,088,617 | +2.07(+0.63%) |
May 11, 2018 | 329.65 | 331.26 | 324.87 | 326.46 | 4,589,731 | -3.14(-0.95%) |
May 10, 2018 | 331.50 | 332.06 | 327.34 | 329.60 | 5,298,997 | -0.70(-0.21%) |
May 09, 2018 | 328.79 | 331.95 | 327.51 | 330.30 | 5,631,902 | +3.41(+1.04%) |
May 08, 2018 | 325.90 | 327.35 | 323.05 | 326.89 | 4,733,809 | +0.63(+0.19%) |
May 07, 2018 | 322.00 | 329.02 | 319.34 | 326.26 | 7,121,616 | +6.17(+1.93%) |
May 04, 2018 | 308.71 | 320.98 | 308.04 | 320.09 | 8,209,513 | +8.40(+2.69%) |
May 03, 2018 | 312.59 | 312.59 | 305.73 | 311.69 | 6,132,719 | -1.67(-0.53%) |
May 02, 2018 | 311.65 | 317.10 | 310.40 | 313.36 | 5,695,050 | +0.06(+0.02%) |