Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 515.73 | 520.39 | 512.15 | 514.59 | 0 | -2.81(-0.54%) |
Jul 30, 2018 | 515.27 | 520.23 | 513.38 | 517.40 | 0 | +3.62(+0.70%) |
Jul 27, 2018 | 515.53 | 518.50 | 510.88 | 513.78 | 0 | +2.51(+0.49%) |
Jul 26, 2018 | 513.91 | 516.62 | 508.90 | 511.27 | 0 | -5.11(-0.99%) |
Jul 25, 2018 | 511.57 | 517.79 | 508.92 | 516.37 | 0 | +9.39(+1.85%) |
Jul 24, 2018 | 505.65 | 510.29 | 502.15 | 506.98 | 0 | +4.78(+0.95%) |
Jul 23, 2018 | 504.37 | 505.96 | 499.20 | 502.20 | 0 | +2.83(+0.57%) |
Jul 20, 2018 | 498.70 | 503.12 | 495.68 | 499.37 | 0 | +7.62(+1.55%) |
Jul 19, 2018 | 490.43 | 494.64 | 486.65 | 491.75 | 0 | -1.28(-0.26%) |
Jul 18, 2018 | 493.11 | 496.75 | 489.35 | 493.03 | 0 | -2.17(-0.44%) |
Jul 17, 2018 | 491.47 | 497.88 | 489.97 | 495.20 | 0 | +4.81(+0.98%) |
Jul 16, 2018 | 490.75 | 493.54 | 487.83 | 490.39 | 0 | -1.86(-0.38%) |
Jul 13, 2018 | 491.54 | 495.04 | 487.59 | 492.25 | 0 | -1.09(-0.22%) |
Jul 12, 2018 | 491.46 | 495.96 | 489.72 | 493.34 | 0 | +7.69(+1.58%) |
Jul 11, 2018 | 489.08 | 492.67 | 483.54 | 485.65 | 0 | -5.56(-1.13%) |
Jul 10, 2018 | 490.50 | 493.95 | 486.77 | 491.21 | 0 | +0.12(+0.03%) |
Jul 09, 2018 | 492.44 | 496.24 | 487.06 | 491.08 | 0 | +1.75(+0.36%) |
Jul 06, 2018 | 486.54 | 492.38 | 484.16 | 489.34 | 0 | +5.97(+1.24%) |
Jul 05, 2018 | 486.10 | 489.51 | 479.59 | 483.37 | 0 | -1.72(-0.35%) |
Jul 03, 2018 | 485.09 | 485.09 | 485.09 | 485.09 | 0 | +8.10(+1.70%) |
Jul 02, 2018 | 478.51 | 483.23 | 473.74 | 476.98 | 0 | -4.39(-0.91%) |
Jun 29, 2018 | 483.32 | 487.62 | 478.42 | 481.37 | 0 | +0.93(+0.19%) |
Jun 28, 2018 | 482.35 | 484.90 | 477.95 | 480.44 | 0 | -3.32(-0.69%) |
Jun 27, 2018 | 493.74 | 495.39 | 482.15 | 483.76 | 0 | -16.40(-3.28%) |
Jun 26, 2018 | 502.43 | 505.38 | 498.23 | 500.16 | 0 | -2.13(-0.42%) |
Jun 25, 2018 | 504.72 | 507.34 | 499.65 | 502.29 | 0 | -4.25(-0.84%) |
Jun 22, 2018 | 508.72 | 511.97 | 503.69 | 506.55 | 0 | +7.03(+1.41%) |
Jun 21, 2018 | 503.08 | 508.01 | 497.49 | 499.52 | 0 | -8.64(-1.70%) |
Jun 20, 2018 | 511.35 | 513.80 | 505.82 | 508.16 | 0 | -0.34(-0.07%) |
Jun 19, 2018 | 505.49 | 512.10 | 501.74 | 508.50 | 0 | -5.63(-1.10%) |
Jun 18, 2018 | 512.92 | 516.14 | 508.95 | 514.13 | 0 | -2.37(-0.46%) |
Jun 15, 2018 | 516.50 | 518.81 | 515.23 | 516.50 | 0 | -2.67(-0.51%) |
Jun 14, 2018 | 524.56 | 527.97 | 517.04 | 519.17 | 0 | -5.43(-1.04%) |
Jun 13, 2018 | 528.69 | 530.36 | 520.67 | 524.61 | 0 | -3.37(-0.64%) |
Jun 12, 2018 | 528.39 | 532.67 | 525.13 | 527.98 | 0 | +0.76(+0.14%) |
Jun 11, 2018 | 529.59 | 532.74 | 524.53 | 527.22 | 0 | +2.58(+0.49%) |
Jun 08, 2018 | 522.53 | 528.44 | 515.79 | 524.63 | 0 | +5.71(+1.10%) |
Jun 07, 2018 | 524.25 | 526.96 | 513.30 | 518.92 | 0 | -3.16(-0.61%) |
Jun 06, 2018 | 523.02 | 525.65 | 518.01 | 522.09 | 0 | -1.73(-0.33%) |
Jun 05, 2018 | 527.81 | 532.01 | 521.38 | 523.82 | 0 | -6.84(-1.29%) |
Jun 04, 2018 | 530.47 | 535.19 | 526.91 | 530.66 | 0 | +3.74(+0.71%) |
Jun 01, 2018 | 529.17 | 532.47 | 522.81 | 526.92 | 0 | -3.35(-0.63%) |
May 31, 2018 | 534.26 | 537.45 | 528.07 | 530.26 | 0 | -3.00(-0.56%) |
May 30, 2018 | 531.59 | 535.99 | 527.98 | 533.26 | 0 | +0.07(+0.01%) |
May 29, 2018 | 537.15 | 540.80 | 530.39 | 533.19 | 0 | -11.74(-2.15%) |
May 25, 2018 | 544.93 | 544.93 | 544.93 | 544.93 | 0 | -2.27(-0.42%) |
May 24, 2018 | 549.07 | 551.63 | 542.10 | 547.21 | 0 | -5.56(-1.01%) |
May 23, 2018 | 550.27 | 554.41 | 546.68 | 552.77 | 0 | +4.67(+0.85%) |
May 22, 2018 | 542.52 | 550.50 | 541.09 | 548.10 | 0 | +7.64(+1.41%) |
May 21, 2018 | 541.07 | 544.49 | 536.96 | 540.46 | 0 | +1.62(+0.30%) |
May 18, 2018 | 540.17 | 545.10 | 535.47 | 538.84 | 0 | -6.25(-1.15%) |
May 17, 2018 | 546.67 | 550.33 | 541.73 | 545.09 | 0 | -4.28(-0.78%) |
May 16, 2018 | 548.28 | 552.72 | 544.09 | 549.37 | 0 | +1.10(+0.20%) |
May 15, 2018 | 547.84 | 553.56 | 543.57 | 548.27 | 0 | -4.27(-0.77%) |
May 14, 2018 | 559.02 | 561.53 | 548.22 | 552.54 | 0 | -5.55(-0.99%) |
May 11, 2018 | 564.24 | 567.20 | 555.60 | 558.09 | 0 | -5.78(-1.03%) |
May 10, 2018 | 559.42 | 566.85 | 556.68 | 563.88 | 0 | +6.15(+1.10%) |
May 09, 2018 | 560.51 | 562.66 | 555.02 | 557.73 | 0 | -5.27(-0.94%) |
May 08, 2018 | 568.47 | 569.62 | 556.13 | 563.00 | 0 | -5.75(-1.01%) |
May 07, 2018 | 570.99 | 575.02 | 564.96 | 568.75 | 0 | -4.41(-0.77%) |
May 04, 2018 | 575.91 | 580.03 | 570.27 | 573.16 | 0 | -3.12(-0.54%) |
May 03, 2018 | 578.64 | 581.56 | 570.91 | 576.28 | 0 | -0.48(-0.08%) |
May 02, 2018 | 581.85 | 584.31 | 574.75 | 576.76 | 0 | -4.16(-0.72%) |