Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 432.34 | 433.95 | 430.01 | 431.79 | 597,204 | +2.22(+0.52%) |
Jul 30, 2018 | 432.59 | 433.24 | 428.08 | 429.57 | 573,058 | -2.35(-0.54%) |
Jul 27, 2018 | 434.29 | 434.93 | 429.46 | 431.92 | 665,439 | -1.88(-0.43%) |
Jul 26, 2018 | 440.33 | 440.33 | 433.54 | 433.80 | 474,614 | -6.34(-1.44%) |
Jul 25, 2018 | 436.23 | 440.46 | 432.11 | 440.14 | 573,778 | +3.09(+0.71%) |
Jul 24, 2018 | 439.62 | 440.58 | 435.12 | 437.05 | 801,406 | +0.33(+0.07%) |
Jul 23, 2018 | 431.22 | 439.10 | 431.22 | 436.72 | 753,004 | +4.92(+1.14%) |
Jul 20, 2018 | 430.79 | 433.56 | 430.29 | 431.80 | 946,073 | -1.81(-0.42%) |
Jul 19, 2018 | 436.11 | 438.27 | 431.17 | 433.62 | 796,618 | -5.12(-1.17%) |
Jul 18, 2018 | 433.64 | 439.39 | 433.61 | 438.73 | 567,725 | +5.13(+1.18%) |
Jul 17, 2018 | 430.53 | 434.53 | 430.50 | 433.61 | 883,695 | +0.79(+0.18%) |
Jul 16, 2018 | 429.42 | 434.95 | 427.51 | 432.82 | 1,412,216 | -2.69(-0.62%) |
Jul 13, 2018 | 439.92 | 440.15 | 433.22 | 435.50 | 915,829 | +0.36(+0.08%) |
Jul 12, 2018 | 434.97 | 435.54 | 427.74 | 435.14 | 668,987 | +3.24(+0.75%) |
Jul 11, 2018 | 431.91 | 545,454 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.64 | 438.79 | 431.94 | 433.65 | 564,662 | +0.71(+0.16%) |
Jul 09, 2018 | 425.08 | 433.86 | 424.21 | 432.94 | 871,387 | +10.66(+2.52%) |
Jul 06, 2018 | 422.10 | 426.88 | 419.12 | 422.28 | 647,758 | -0.25(-0.06%) |
Jul 05, 2018 | 428.50 | 428.50 | 419.63 | 422.53 | 598,355 | +0.59(+0.14%) |
Jul 03, 2018 | 421.94 | 421.94 | 421.94 | 0 | -7.07(-1.65%) | |
Jul 02, 2018 | 424.31 | 429.00 | 421.32 | 429.00 | 656,735 | +0.41(+0.10%) |
Jun 29, 2018 | 436.45 | 439.57 | 428.32 | 428.59 | 817,199 | -2.34(-0.54%) |
Jun 28, 2018 | 432.40 | 434.29 | 427.13 | 430.94 | 741,383 | -1.51(-0.35%) |
Jun 27, 2018 | 438.40 | 443.97 | 432.45 | 432.45 | 649,906 | -6.29(-1.43%) |
Jun 26, 2018 | 443.15 | 443.15 | 436.05 | 438.73 | 861,819 | -3.68(-0.83%) |
Jun 25, 2018 | 446.60 | 447.35 | 437.33 | 442.42 | 775,527 | -6.53(-1.45%) |
Jun 22, 2018 | 455.10 | 455.10 | 448.75 | 448.94 | 611,122 | -1.92(-0.43%) |
Jun 21, 2018 | 452.86 | 454.47 | 446.84 | 450.87 | 664,748 | -1.37(-0.30%) |
Jun 20, 2018 | 453.57 | 455.68 | 452.13 | 452.24 | 399,809 | -0.03(-0.01%) |
Jun 19, 2018 | 448.51 | 453.75 | 445.79 | 452.27 | 522,185 | -0.80(-0.18%) |
Jun 18, 2018 | 450.03 | 453.71 | 445.79 | 453.07 | 562,923 | +2.59(+0.58%) |
Jun 15, 2018 | 451.52 | 443.16 | 450.47 | 876,843 | +1.00(+0.22%) | |
Jun 14, 2018 | 456.41 | 457.72 | 448.43 | 449.48 | 1,152,100 | -7.57(-1.66%) |
Jun 13, 2018 | 469.24 | 470.23 | 455.45 | 457.04 | 977,581 | -12.83(-2.73%) |
Jun 12, 2018 | 473.98 | 474.38 | 466.76 | 469.88 | 495,082 | -1.68(-0.36%) |
Jun 11, 2018 | 473.02 | 474.50 | 469.09 | 471.55 | 456,204 | -0.30(-0.06%) |
Jun 08, 2018 | 470.24 | 472.05 | 467.48 | 471.85 | 431,441 | +0.23(+0.05%) |
Jun 07, 2018 | 476.65 | 478.37 | 469.52 | 471.62 | 498,804 | -2.34(-0.49%) |
Jun 06, 2018 | 473.95 | 473.95 | 794,255 | +17.49(+3.83%) | ||
Jun 05, 2018 | 460.81 | 461.17 | 453.62 | 456.47 | 579,521 | -5.37(-1.16%) |
Jun 04, 2018 | 464.29 | 464.63 | 459.70 | 461.84 | 488,549 | +1.38(+0.30%) |
Jun 01, 2018 | 461.82 | 463.75 | 457.97 | 460.47 | 522,932 | +4.12(+0.90%) |
May 31, 2018 | 456.67 | 460.30 | 453.36 | 456.34 | 635,623 | -0.05(-0.01%) |
May 30, 2018 | 450.43 | 457.25 | 449.37 | 456.39 | 473,122 | +8.57(+1.91%) |
May 29, 2018 | 456.79 | 459.41 | 442.50 | 447.82 | 836,156 | -13.11(-2.84%) |
May 25, 2018 | 460.94 | 460.94 | 460.94 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 463.78 | 463.78 | 456.73 | 461.98 | 483,555 | -1.56(-0.34%) |
May 23, 2018 | 462.74 | 463.66 | 455.93 | 463.54 | 442,155 | -3.60(-0.77%) |
May 22, 2018 | 466.77 | 469.45 | 466.27 | 467.15 | 474,169 | +2.90(+0.63%) |
May 21, 2018 | 462.98 | 468.09 | 462.98 | 464.24 | 420,352 | +4.26(+0.93%) |
May 18, 2018 | 458.09 | 461.20 | 456.51 | 459.98 | 607,255 | +2.48(+0.54%) |
May 17, 2018 | 456.14 | 458.71 | 453.58 | 457.49 | 428,152 | +1.44(+0.31%) |
May 16, 2018 | 456.39 | 459.07 | 453.04 | 456.06 | 555,904 | +0.59(+0.13%) |
May 15, 2018 | 457.81 | 460.12 | 453.37 | 455.47 | 539,863 | -5.60(-1.21%) |
May 14, 2018 | 462.97 | 465.18 | 457.94 | 461.06 | 486,412 | -0.57(-0.12%) |
May 11, 2018 | 459.35 | 463.21 | 457.16 | 461.64 | 463,230 | +3.56(+0.78%) |
May 10, 2018 | 454.47 | 460.50 | 453.72 | 458.07 | 617,509 | +4.19(+0.92%) |
May 09, 2018 | 446.39 | 454.84 | 446.02 | 453.88 | 556,275 | +9.75(+2.20%) |
May 08, 2018 | 440.56 | 451.04 | 440.56 | 444.13 | 742,279 | -3.13(-0.70%) |
May 07, 2018 | 446.12 | 449.94 | 443.30 | 447.26 | 429,190 | +2.73(+0.61%) |
May 04, 2018 | 432.82 | 450.58 | 431.93 | 444.53 | 704,578 | +7.46(+1.71%) |
May 03, 2018 | 438.92 | 439.23 | 427.83 | 437.07 | 799,024 | -2.67(-0.61%) |
May 02, 2018 | 442.06 | 445.60 | 439.09 | 439.74 | 513,557 | -2.72(-0.61%) |