Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 448.00 | 452.75 | 425.88 | 433.66 | 4,540,744 | -31.81(-6.83%) |
Jul 30, 2018 | 470.15 | 472.99 | 464.55 | 465.47 | 740,992 | -6.83(-1.45%) |
Jul 27, 2018 | 473.84 | 483.29 | 465.56 | 472.30 | 2,182,900 | +25.54(+5.72%) |
Jul 26, 2018 | 449.26 | 451.54 | 446.00 | 446.76 | 874,414 | -4.87(-1.08%) |
Jul 25, 2018 | 446.01 | 457.20 | 446.01 | 451.63 | 442,035 | +2.15(+0.48%) |
Jul 24, 2018 | 456.95 | 456.95 | 447.21 | 449.48 | 577,458 | -7.11(-1.56%) |
Jul 23, 2018 | 451.13 | 457.06 | 448.79 | 456.59 | 444,206 | +5.40(+1.20%) |
Jul 20, 2018 | 453.28 | 454.57 | 449.01 | 451.19 | 430,215 | -3.64(-0.80%) |
Jul 19, 2018 | 453.00 | 458.31 | 452.00 | 454.83 | 291,779 | +1.25(+0.28%) |
Jul 18, 2018 | 453.77 | 454.74 | 448.20 | 453.58 | 308,472 | +1.04(+0.23%) |
Jul 17, 2018 | 451.29 | 459.78 | 448.53 | 452.54 | 531,711 | +0.48(+0.11%) |
Jul 16, 2018 | 455.16 | 458.22 | 448.95 | 452.06 | 531,871 | -5.15(-1.13%) |
Jul 13, 2018 | 458.60 | 461.00 | 456.67 | 457.21 | 349,407 | -1.84(-0.40%) |
Jul 12, 2018 | 459.89 | 464.39 | 458.40 | 459.05 | 405,246 | +1.87(+0.41%) |
Jul 11, 2018 | 452.74 | 459.79 | 452.25 | 457.18 | 580,721 | +2.97(+0.65%) |
Jul 10, 2018 | 455.72 | 461.14 | 452.56 | 454.21 | 670,684 | -9.68(-2.09%) |
Jul 09, 2018 | 454.38 | 464.57 | 452.76 | 463.89 | 729,882 | +12.85(+2.85%) |
Jul 06, 2018 | 449.85 | 451.82 | 445.62 | 451.04 | 573,485 | +3.02(+0.67%) |
Jul 05, 2018 | 450.00 | 450.00 | 444.63 | 448.02 | 472,546 | -0.93(-0.21%) |
Jul 03, 2018 | 448.95 | 448.95 | 448.95 | 0 | +6.13(+1.38%) | |
Jul 02, 2018 | 427.98 | 442.99 | 424.36 | 442.82 | 701,690 | +11.45(+2.65%) |
Jun 29, 2018 | 433.00 | 437.60 | 429.28 | 431.37 | 1,027,550 | +3.01(+0.70%) |
Jun 28, 2018 | 434.55 | 438.87 | 415.06 | 428.36 | 2,254,095 | -28.88(-6.32%) |
Jun 27, 2018 | 460.00 | 467.51 | 455.20 | 457.24 | 628,409 | -4.46(-0.97%) |
Jun 26, 2018 | 455.46 | 465.15 | 455.00 | 461.70 | 907,727 | +7.53(+1.66%) |
Jun 25, 2018 | 467.00 | 467.65 | 450.58 | 454.17 | 794,048 | -15.77(-3.36%) |
Jun 22, 2018 | 469.19 | 474.46 | 464.08 | 469.94 | 663,554 | +6.78(+1.46%) |
Jun 21, 2018 | 468.60 | 473.96 | 462.74 | 463.16 | 506,903 | -2.34(-0.50%) |
Jun 20, 2018 | 469.30 | 470.76 | 462.16 | 465.50 | 372,737 | -3.72(-0.79%) |
Jun 19, 2018 | 464.30 | 471.20 | 464.00 | 469.22 | 554,126 | +0.76(+0.16%) |
Jun 18, 2018 | 459.02 | 472.31 | 458.59 | 468.46 | 551,154 | +6.45(+1.40%) |
Jun 15, 2018 | 465.45 | 460.44 | 462.01 | 544,926 | +1.57(+0.34%) | |
Jun 14, 2018 | 459.32 | 461.40 | 454.40 | 460.44 | 493,962 | +3.14(+0.69%) |
Jun 13, 2018 | 466.91 | 469.42 | 456.95 | 457.30 | 549,503 | -9.00(-1.93%) |
Jun 12, 2018 | 466.44 | 469.42 | 462.44 | 466.30 | 715,457 | -0.34(-0.07%) |
Jun 11, 2018 | 452.82 | 470.00 | 452.82 | 466.64 | 1,128,475 | +13.26(+2.92%) |
Jun 08, 2018 | 448.99 | 459.65 | 446.91 | 453.38 | 1,388,187 | +5.10(+1.14%) |
Jun 07, 2018 | 454.91 | 457.75 | 446.58 | 448.28 | 509,564 | -5.54(-1.22%) |
Jun 06, 2018 | 452.13 | 453.82 | 724,648 | +0.48(+0.11%) | ||
Jun 05, 2018 | 444.69 | 456.00 | 442.47 | 453.34 | 719,302 | +9.51(+2.14%) |
Jun 04, 2018 | 441.66 | 444.50 | 438.08 | 443.83 | 570,283 | +5.21(+1.19%) |
Jun 01, 2018 | 431.59 | 439.94 | 430.96 | 438.62 | 640,892 | +8.44(+1.96%) |
May 31, 2018 | 437.08 | 441.50 | 429.15 | 430.18 | 665,560 | -6.43(-1.47%) |
May 30, 2018 | 433.94 | 437.34 | 432.54 | 436.61 | 385,335 | +3.60(+0.83%) |
May 29, 2018 | 428.91 | 434.85 | 427.00 | 433.01 | 528,028 | +4.05(+0.94%) |
May 25, 2018 | 428.96 | 428.96 | 428.96 | 0 | -4.47(-1.03%) | |
May 24, 2018 | 435.00 | 435.59 | 430.63 | 433.43 | 298,003 | -2.08(-0.48%) |
May 23, 2018 | 432.00 | 436.25 | 430.64 | 435.51 | 369,767 | +2.07(+0.48%) |
May 22, 2018 | 435.77 | 435.77 | 430.60 | 433.44 | 410,674 | -0.42(-0.10%) |
May 21, 2018 | 433.27 | 435.75 | 430.20 | 433.86 | 412,400 | +1.91(+0.44%) |
May 18, 2018 | 438.27 | 439.69 | 431.05 | 431.95 | 709,961 | -6.63(-1.51%) |
May 17, 2018 | 444.51 | 444.91 | 436.09 | 438.58 | 1,139,812 | -6.09(-1.37%) |
May 16, 2018 | 429.32 | 447.70 | 429.32 | 444.67 | 1,860,542 | +18.11(+4.25%) |
May 15, 2018 | 424.74 | 431.23 | 422.67 | 426.56 | 730,912 | +1.50(+0.35%) |
May 14, 2018 | 427.30 | 432.83 | 423.52 | 425.06 | 823,948 | +0.16(+0.04%) |
May 11, 2018 | 422.15 | 428.33 | 421.72 | 424.90 | 546,085 | +2.23(+0.53%) |
May 10, 2018 | 423.82 | 426.50 | 420.52 | 422.67 | 465,403 | -2.02(-0.48%) |
May 09, 2018 | 428.92 | 429.93 | 422.66 | 424.69 | 571,860 | +0.27(+0.06%) |
May 08, 2018 | 418.68 | 428.28 | 418.01 | 424.42 | 674,490 | +4.80(+1.14%) |
May 07, 2018 | 421.61 | 421.69 | 415.27 | 419.62 | 581,294 | -0.79(-0.19%) |
May 04, 2018 | 418.90 | 424.10 | 417.54 | 420.41 | 704,122 | +0.99(+0.24%) |
May 03, 2018 | 420.89 | 423.01 | 416.65 | 419.42 | 801,111 | -1.80(-0.43%) |
May 02, 2018 | 424.73 | 425.10 | 417.58 | 421.22 | 1,048,246 | -4.79(-1.12%) |