Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 275.00 | 280.00 | 259.50 | 261.00 | 99,352 | -15.00(-5.43%) |
Jul 30, 2018 | 299.00 | 303.00 | 275.00 | 276.00 | 86,796 | -28.00(-9.21%) |
Jul 27, 2018 | 321.00 | 324.25 | 301.25 | 304.00 | 45,440 | -17.50(-5.44%) |
Jul 26, 2018 | 326.00 | 333.50 | 320.50 | 321.50 | 30,680 | -3.50(-1.08%) |
Jul 25, 2018 | 324.50 | 329.00 | 321.00 | 325.00 | 32,855 | +2.00(+0.62%) |
Jul 24, 2018 | 338.50 | 341.00 | 322.50 | 323.00 | 36,693 | -14.50(-4.30%) |
Jul 23, 2018 | 331.00 | 339.50 | 331.00 | 337.50 | 24,241 | +6.75(+2.04%) |
Jul 20, 2018 | 334.00 | 342.50 | 329.50 | 330.75 | 27,650 | -4.75(-1.42%) |
Jul 19, 2018 | 325.50 | 336.00 | 324.00 | 335.50 | 32,115 | +5.00(+1.51%) |
Jul 18, 2018 | 332.50 | 335.00 | 325.80 | 330.50 | 17,509 | -3.50(-1.05%) |
Jul 17, 2018 | 328.50 | 337.50 | 327.50 | 334.00 | 19,725 | +5.00(+1.52%) |
Jul 16, 2018 | 335.50 | 336.50 | 324.50 | 329.00 | 23,069 | -5.00(-1.50%) |
Jul 13, 2018 | 338.50 | 342.00 | 334.00 | 334.00 | 27,537 | -2.50(-0.74%) |
Jul 12, 2018 | 334.50 | 337.50 | 328.00 | 336.50 | 23,502 | +1.50(+0.45%) |
Jul 11, 2018 | 335.00 | 340.00 | 332.50 | 335.00 | 22,843 | -3.50(-1.03%) |
Jul 10, 2018 | 328.50 | 341.00 | 328.50 | 338.50 | 34,423 | +9.00(+2.73%) |
Jul 09, 2018 | 328.50 | 330.50 | 323.50 | 329.50 | 28,027 | +1.50(+0.46%) |
Jul 06, 2018 | 321.00 | 329.00 | 318.50 | 328.00 | 27,427 | +7.50(+2.34%) |
Jul 05, 2018 | 317.50 | 321.50 | 313.00 | 320.50 | 24,946 | +4.50(+1.42%) |
Jul 03, 2018 | 316.00 | 316.00 | 316.00 | 0 | -1.50(-0.47%) | |
Jul 02, 2018 | 309.50 | 320.50 | 306.55 | 317.50 | 41,872 | +5.50(+1.76%) |
Jun 29, 2018 | 335.50 | 338.25 | 307.50 | 312.00 | 78,399 | -21.50(-6.45%) |
Jun 28, 2018 | 339.50 | 343.00 | 331.50 | 333.50 | 52,912 | -7.00(-2.06%) |
Jun 27, 2018 | 348.50 | 352.00 | 339.75 | 340.50 | 38,576 | -9.00(-2.58%) |
Jun 26, 2018 | 335.00 | 350.50 | 333.00 | 349.50 | 44,464 | +14.50(+4.33%) |
Jun 25, 2018 | 351.50 | 355.00 | 331.25 | 335.00 | 48,545 | -15.50(-4.42%) |
Jun 22, 2018 | 355.50 | 359.00 | 344.50 | 350.50 | 69,473 | -3.00(-0.85%) |
Jun 21, 2018 | 364.00 | 367.00 | 353.00 | 353.50 | 48,016 | -10.50(-2.88%) |
Jun 20, 2018 | 358.50 | 365.75 | 355.50 | 364.00 | 41,227 | +5.00(+1.39%) |
Jun 19, 2018 | 358.50 | 361.85 | 354.50 | 359.00 | 52,129 | -1.00(-0.28%) |
Jun 18, 2018 | 355.00 | 355.00 | 346.00 | 360.00 | 44,831 | +3.50(+0.98%) |
Jun 15, 2018 | 344.00 | 350.00 | 356.50 | 146,036 | +12.50(+3.63%) | |
Jun 14, 2018 | 340.50 | 347.50 | 335.00 | 344.00 | 45,589 | +5.00(+1.47%) |
Jun 13, 2018 | 351.00 | 352.50 | 338.50 | 339.00 | 64,319 | -10.50(-3.00%) |
Jun 12, 2018 | 355.50 | 362.50 | 349.00 | 349.50 | 68,496 | -2.50(-0.71%) |
Jun 11, 2018 | 370.00 | 375.50 | 344.50 | 352.00 | 73,024 | -19.00(-5.12%) |
Jun 08, 2018 | 366.50 | 383.00 | 364.00 | 371.00 | 95,927 | +2.00(+0.54%) |
Jun 07, 2018 | 370.00 | 347.50 | 369.00 | 117,104 | +9.50(+2.64%) | |
Jun 06, 2018 | 330.00 | 365.50 | 327.50 | 359.50 | 199,501 | +30.00(+9.10%) |
Jun 05, 2018 | 293.50 | 332.50 | 293.50 | 329.50 | 166,658 | +38.50(+13.23%) |
Jun 04, 2018 | 295.00 | 301.50 | 288.00 | 291.00 | 62,436 | -1.50(-0.51%) |
Jun 01, 2018 | 295.00 | 296.50 | 283.50 | 292.50 | 80,045 | -3.00(-1.02%) |
May 31, 2018 | 303.50 | 303.50 | 285.75 | 295.50 | 113,812 | -7.50(-2.48%) |
May 30, 2018 | 335.00 | 341.00 | 292.50 | 303.00 | 361,274 | -18.50(-5.75%) |
May 29, 2018 | 329.00 | 329.50 | 312.00 | 321.50 | 105,792 | +1.50(+0.47%) |
May 25, 2018 | 320.00 | 320.00 | 320.00 | 0 | +15.50(+5.09%) | |
May 24, 2018 | 301.00 | 308.00 | 297.00 | 304.50 | 47,164 | +7.00(+2.35%) |
May 23, 2018 | 290.50 | 316.00 | 286.50 | 297.50 | 157,982 | +5.00(+1.71%) |
May 22, 2018 | 309.50 | 309.50 | 290.00 | 292.50 | 67,857 | -15.50(-5.03%) |
May 21, 2018 | 318.50 | 321.00 | 304.50 | 308.00 | 40,946 | -7.00(-2.22%) |
May 18, 2018 | 306.00 | 317.50 | 304.50 | 315.00 | 54,115 | +10.00(+3.28%) |
May 17, 2018 | 297.00 | 306.50 | 295.00 | 305.00 | 46,933 | +9.00(+3.04%) |
May 16, 2018 | 300.00 | 300.50 | 294.00 | 296.00 | 26,395 | -2.50(-0.84%) |
May 15, 2018 | 296.00 | 302.79 | 291.00 | 298.50 | 39,848 | +1.50(+0.51%) |
May 14, 2018 | 303.50 | 305.75 | 295.50 | 297.00 | 36,879 | -5.50(-1.82%) |
May 11, 2018 | 301.00 | 304.50 | 296.50 | 302.50 | 29,957 | +3.50(+1.17%) |
May 10, 2018 | 305.00 | 311.00 | 297.00 | 299.00 | 55,099 | -3.50(-1.16%) |
May 09, 2018 | 309.00 | 313.00 | 302.00 | 302.50 | 88,620 | -6.50(-2.10%) |
May 08, 2018 | 313.50 | 316.50 | 307.50 | 309.00 | 73,841 | -3.50(-1.12%) |
May 07, 2018 | 300.50 | 319.50 | 299.00 | 312.50 | 60,070 | +11.50(+3.82%) |
May 04, 2018 | 285.00 | 303.50 | 277.50 | 301.00 | 55,091 | +18.00(+6.36%) |
May 03, 2018 | 292.50 | 297.00 | 280.00 | 283.00 | 36,274 | -11.50(-3.90%) |
May 02, 2018 | 285.50 | 299.75 | 283.50 | 294.50 | 41,896 | +6.50(+2.26%) |