Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 408.68 | 414.34 | 398.37 | 409.64 | 15,351 | -3.06(-0.74%) |
Jul 30, 2018 | 436.96 | 436.96 | 407.35 | 412.69 | 11,672 | -26.75(-6.09%) |
Jul 27, 2018 | 458.98 | 460.27 | 431.71 | 439.44 | 5,307 | -16.34(-3.58%) |
Jul 26, 2018 | 452.82 | 464.00 | 452.11 | 455.78 | 2,079 | -19.49(-4.10%) |
Jul 25, 2018 | 448.90 | 475.27 | 447.85 | 475.27 | 3,191 | +27.51(+6.14%) |
Jul 24, 2018 | 457.40 | 466.62 | 446.32 | 447.75 | 2,860 | +1.62(+0.36%) |
Jul 23, 2018 | 448.42 | 449.76 | 439.92 | 446.13 | 3,542 | -5.73(-1.27%) |
Jul 20, 2018 | 449.67 | 457.98 | 449.57 | 451.86 | 2,505 | +3.73(+0.83%) |
Jul 19, 2018 | 456.93 | 462.56 | 447.71 | 448.14 | 4,298 | -22.74(-4.83%) |
Jul 18, 2018 | 472.98 | 476.06 | 466.57 | 470.87 | 2,351 | -5.16(-1.08%) |
Jul 17, 2018 | 464.28 | 477.46 | 459.79 | 476.03 | 1,972 | +4.20(+0.89%) |
Jul 16, 2018 | 467.15 | 473.26 | 467.15 | 471.83 | 2,297 | +1.62(+0.35%) |
Jul 13, 2018 | 481.10 | 482.43 | 469.51 | 470.20 | 1,844 | -10.03(-2.09%) |
Jul 12, 2018 | 471.83 | 480.24 | 468.49 | 480.24 | 4,245 | +23.79(+5.21%) |
Jul 11, 2018 | 448.23 | 464.27 | 447.09 | 456.45 | 6,817 | -13.74(-2.92%) |
Jul 10, 2018 | 483.87 | 483.87 | 463.61 | 470.19 | 5,609 | -16.55(-3.40%) |
Jul 09, 2018 | 486.16 | 488.25 | 477.66 | 486.73 | 7,761 | +15.95(+3.39%) |
Jul 06, 2018 | 448.14 | 471.92 | 448.14 | 470.78 | 5,852 | +19.78(+4.38%) |
Jul 05, 2018 | 458.07 | 458.55 | 442.69 | 451.00 | 10,164 | -8.69(-1.89%) |
Jul 03, 2018 | 459.70 | 459.70 | 459.70 | 0 | -5.06(-1.09%) | |
Jul 02, 2018 | 446.61 | 464.76 | 444.41 | 464.76 | 6,066 | -5.16(-1.10%) |
Jun 29, 2018 | 472.88 | 476.70 | 466.19 | 469.92 | 4,617 | +8.69(+1.88%) |
Jun 28, 2018 | 444.22 | 461.56 | 435.43 | 461.23 | 8,145 | +15.67(+3.52%) |
Jun 27, 2018 | 496.76 | 496.76 | 445.56 | 445.56 | 16,371 | -43.56(-8.91%) |
Jun 26, 2018 | 492.85 | 497.21 | 483.77 | 489.12 | 6,250 | +3.06(+0.63%) |
Jun 25, 2018 | 515.87 | 516.74 | 478.61 | 486.06 | 9,630 | -50.54(-9.42%) |
Jun 22, 2018 | 541.09 | 541.09 | 523.70 | 536.60 | 3,303 | +1.24(+0.23%) |
Jun 21, 2018 | 553.13 | 556.86 | 533.06 | 535.36 | 2,942 | -27.51(-4.89%) |
Jun 20, 2018 | 563.06 | 563.69 | 554.48 | 562.87 | 3,220 | +10.41(+1.88%) |
Jun 19, 2018 | 560.96 | 536.50 | 552.46 | 7,213 | -31.47(-5.39%) | |
Jun 18, 2018 | 573.30 | 584.56 | 561.58 | 583.93 | 3,819 | +0.51(+0.09%) |
Jun 15, 2018 | 586.66 | 590.76 | 583.41 | 3,679 | -7.35(-1.24%) | |
Jun 14, 2018 | 571.11 | 590.76 | 570.25 | 590.76 | 13,781 | +18.89(+3.30%) |
Jun 13, 2018 | 586.66 | 588.28 | 567.86 | 571.87 | 2,174 | -12.21(-2.09%) |
Jun 12, 2018 | 579.31 | 588.47 | 577.99 | 584.08 | 5,150 | +10.78(+1.88%) |
Jun 11, 2018 | 567.58 | 581.50 | 567.58 | 573.30 | 5,390 | +6.96(+1.23%) |
Jun 08, 2018 | 540.58 | 570.20 | 540.58 | 566.34 | 4,527 | +9.16(+1.64%) |
Jun 07, 2018 | 568.82 | 571.97 | 546.40 | 557.18 | 5,882 | -7.92(-1.40%) |
Jun 06, 2018 | 558.99 | 565.10 | 9,863 | +1.34(+0.24%) | ||
Jun 05, 2018 | 564.33 | 568.53 | 558.99 | 563.76 | 6,274 | +8.11(+1.46%) |
Jun 04, 2018 | 541.44 | 556.70 | 541.44 | 555.65 | 6,241 | +18.79(+3.50%) |
Jun 01, 2018 | 514.64 | 540.78 | 514.06 | 536.86 | 8,500 | +27.66(+5.43%) |
May 31, 2018 | 505.57 | 513.43 | 503.98 | 509.20 | 2,825 | +6.87(+1.37%) |
May 30, 2018 | 492.60 | 502.71 | 489.88 | 502.33 | 2,087 | +14.50(+2.97%) |
May 29, 2018 | 486.97 | 496.51 | 482.92 | 487.83 | 2,869 | -0.95(-0.20%) |
May 25, 2018 | 488.79 | 488.79 | 488.79 | 0 | -2.86(-0.58%) | |
May 24, 2018 | 496.13 | 502.62 | 484.30 | 491.65 | 2,872 | -0.38(-0.08%) |
May 23, 2018 | 477.15 | 492.03 | 476.96 | 492.03 | 2,280 | +6.11(+1.26%) |
May 22, 2018 | 486.50 | 491.55 | 484.78 | 485.92 | 3,479 | +2.67(+0.55%) |
May 21, 2018 | 499.75 | 500.56 | 479.83 | 483.25 | 4,049 | -3.34(-0.69%) |
May 18, 2018 | 496.03 | 498.50 | 485.07 | 486.59 | 3,428 | -14.31(-2.86%) |
May 17, 2018 | 500.04 | 511.11 | 496.61 | 500.90 | 4,319 | -9.35(-1.83%) |
May 16, 2018 | 496.61 | 510.34 | 496.61 | 510.25 | 3,335 | +15.64(+3.16%) |
May 15, 2018 | 494.99 | 494.99 | 482.88 | 494.60 | 7,948 | -26.61(-5.11%) |
May 14, 2018 | 515.11 | 530.09 | 514.50 | 521.22 | 4,348 | +12.02(+2.36%) |
May 11, 2018 | 522.65 | 523.59 | 505.57 | 509.20 | 4,443 | -9.73(-1.88%) |
May 10, 2018 | 502.90 | 525.61 | 502.90 | 518.93 | 7,358 | +21.18(+4.25%) |
May 09, 2018 | 505.38 | 505.38 | 488.80 | 497.75 | 4,383 | -8.01(-1.58%) |
May 08, 2018 | 496.03 | 506.36 | 489.45 | 505.76 | 5,797 | +10.59(+2.14%) |
May 07, 2018 | 475.91 | 498.13 | 475.91 | 495.18 | 6,375 | +21.65(+4.57%) |
May 04, 2018 | 456.26 | 476.48 | 456.26 | 473.52 | 3,095 | +9.06(+1.95%) |
May 03, 2018 | 466.85 | 468.40 | 448.82 | 464.46 | 5,886 | -7.35(-1.56%) |
May 02, 2018 | 471.04 | 478.76 | 468.56 | 471.81 | 3,996 | +2.67(+0.57%) |