Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 391.72 | 398.57 | 390.28 | 395.76 | 760,020 | +5.96(+1.53%) |
Jul 30, 2018 | 399.03 | 401.73 | 389.35 | 389.80 | 710,138 | -9.50(-2.38%) |
Jul 27, 2018 | 391.64 | 404.30 | 391.64 | 399.29 | 660,092 | +7.21(+1.84%) |
Jul 26, 2018 | 391.01 | 394.70 | 387.76 | 392.09 | 540,821 | +2.31(+0.59%) |
Jul 25, 2018 | 387.55 | 390.93 | 385.90 | 389.78 | 443,573 | +3.52(+0.91%) |
Jul 24, 2018 | 386.46 | 387.39 | 382.39 | 386.26 | 829,055 | -0.06(-0.02%) |
Jul 23, 2018 | 389.96 | 392.60 | 384.46 | 386.32 | 561,283 | -4.88(-1.25%) |
Jul 20, 2018 | 394.36 | 394.36 | 389.44 | 391.20 | 402,726 | -2.68(-0.68%) |
Jul 19, 2018 | 391.85 | 396.22 | 390.77 | 393.88 | 418,295 | +2.38(+0.61%) |
Jul 18, 2018 | 393.11 | 395.43 | 381.63 | 391.50 | 389,189 | -3.51(-0.89%) |
Jul 17, 2018 | 397.41 | 398.61 | 394.26 | 395.01 | 450,607 | -1.20(-0.30%) |
Jul 16, 2018 | 399.24 | 400.65 | 393.94 | 396.21 | 412,223 | -3.29(-0.82%) |
Jul 13, 2018 | 401.02 | 403.12 | 398.99 | 399.50 | 312,740 | -2.02(-0.50%) |
Jul 12, 2018 | 400.56 | 402.41 | 398.18 | 401.52 | 376,666 | +1.98(+0.50%) |
Jul 11, 2018 | 401.25 | 403.52 | 397.44 | 399.54 | 423,058 | -2.17(-0.54%) |
Jul 10, 2018 | 398.21 | 404.87 | 396.41 | 401.71 | 522,403 | +3.04(+0.76%) |
Jul 09, 2018 | 402.65 | 402.65 | 395.85 | 398.67 | 469,067 | -2.87(-0.72%) |
Jul 06, 2018 | 402.64 | 396.55 | 401.55 | 582,368 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.11 | 396.65 | 385.11 | 396.55 | 883,638 | +12.53(+3.26%) |
Jul 03, 2018 | 384.01 | 384.01 | 384.01 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 386.81 | 388.46 | 381.35 | 385.79 | 624,052 | -1.51(-0.39%) |
Jun 29, 2018 | 386.07 | 389.58 | 380.10 | 387.30 | 607,935 | +2.56(+0.67%) |
Jun 28, 2018 | 385.02 | 387.13 | 378.89 | 384.74 | 494,217 | +1.33(+0.35%) |
Jun 27, 2018 | 388.40 | 388.87 | 383.20 | 383.41 | 811,046 | -3.09(-0.80%) |
Jun 26, 2018 | 378.39 | 388.98 | 376.33 | 386.50 | 1,661,637 | +9.40(+2.49%) |
Jun 25, 2018 | 374.72 | 379.23 | 372.71 | 377.10 | 1,176,908 | -0.26(-0.07%) |
Jun 22, 2018 | 379.29 | 379.29 | 369.91 | 377.37 | 1,227,935 | -0.13(-0.03%) |
Jun 21, 2018 | 370.74 | 378.99 | 369.51 | 377.49 | 1,109,409 | +7.46(+2.02%) |
Jun 20, 2018 | 361.96 | 376.47 | 361.82 | 370.03 | 1,277,721 | +8.07(+2.23%) |
Jun 19, 2018 | 357.65 | 364.43 | 357.65 | 361.96 | 698,069 | +0.06(+0.02%) |
Jun 18, 2018 | 358.00 | 362.19 | 355.93 | 361.90 | 500,793 | +2.64(+0.73%) |
Jun 15, 2018 | 362.16 | 357.44 | 359.26 | 922,895 | +1.82(+0.51%) | |
Jun 14, 2018 | 356.03 | 358.09 | 354.07 | 357.44 | 653,299 | +3.65(+1.03%) |
Jun 13, 2018 | 365.69 | 366.67 | 352.46 | 353.79 | 621,500 | -11.39(-3.12%) |
Jun 12, 2018 | 364.21 | 367.27 | 361.99 | 365.18 | 559,686 | +0.99(+0.27%) |
Jun 11, 2018 | 363.16 | 367.33 | 362.66 | 364.19 | 579,269 | +0.79(+0.22%) |
Jun 08, 2018 | 356.77 | 363.80 | 356.02 | 363.39 | 487,800 | +5.34(+1.49%) |
Jun 07, 2018 | 356.26 | 359.17 | 354.43 | 358.05 | 433,149 | +1.72(+0.48%) |
Jun 06, 2018 | 356.45 | 358.37 | 352.03 | 356.33 | 464,448 | -0.05(-0.02%) |
Jun 05, 2018 | 361.64 | 363.08 | 355.79 | 356.38 | 575,075 | -4.84(-1.34%) |
Jun 04, 2018 | 359.05 | 361.88 | 356.68 | 361.22 | 448,129 | +1.56(+0.43%) |
Jun 01, 2018 | 357.84 | 360.80 | 356.09 | 359.66 | 744,060 | +2.13(+0.59%) |
May 31, 2018 | 357.00 | 363.21 | 354.98 | 357.54 | 1,000,593 | -4.00(-1.11%) |
May 30, 2018 | 354.83 | 363.37 | 354.83 | 361.54 | 669,999 | +4.68(+1.31%) |
May 29, 2018 | 350.15 | 357.35 | 347.37 | 356.86 | 654,302 | +7.25(+2.07%) |
May 25, 2018 | 349.61 | 349.61 | 349.61 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.78 | 353.17 | 347.02 | 348.66 | 677,479 | +2.32(+0.67%) |
May 23, 2018 | 344.12 | 346.86 | 342.05 | 346.34 | 613,753 | +1.11(+0.32%) |
May 22, 2018 | 349.43 | 349.82 | 344.39 | 345.23 | 459,137 | -2.96(-0.85%) |
May 21, 2018 | 346.83 | 348.35 | 344.75 | 348.18 | 539,010 | +2.59(+0.75%) |
May 18, 2018 | 342.14 | 349.01 | 342.09 | 345.60 | 708,117 | +3.52(+1.03%) |
May 17, 2018 | 345.74 | 347.23 | 340.49 | 342.08 | 476,349 | -3.43(-0.99%) |
May 16, 2018 | 348.37 | 352.89 | 344.43 | 345.51 | 474,893 | -2.29(-0.66%) |
May 15, 2018 | 353.31 | 354.50 | 346.27 | 347.80 | 617,637 | -8.62(-2.42%) |
May 14, 2018 | 358.66 | 360.60 | 355.43 | 356.42 | 306,675 | -3.53(-0.98%) |
May 11, 2018 | 358.26 | 363.65 | 356.63 | 359.95 | 482,163 | +2.89(+0.81%) |
May 10, 2018 | 349.50 | 357.32 | 348.87 | 357.06 | 435,732 | +9.39(+2.70%) |
May 09, 2018 | 348.64 | 349.56 | 345.85 | 347.67 | 540,368 | -0.15(-0.04%) |
May 08, 2018 | 351.52 | 352.81 | 344.33 | 347.82 | 1,092,525 | -5.21(-1.48%) |
May 07, 2018 | 361.92 | 363.14 | 351.28 | 353.03 | 787,589 | -8.71(-2.41%) |
May 04, 2018 | 354.86 | 363.43 | 354.86 | 361.74 | 612,603 | +5.15(+1.44%) |
May 03, 2018 | 373.49 | 378.86 | 352.10 | 356.59 | 1,608,897 | -23.25(-6.12%) |
May 02, 2018 | 378.11 | 388.05 | 376.40 | 379.84 | 1,169,416 | +0.95(+0.25%) |