Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 432.55 | 434.16 | 430.22 | 431.99 | 596,919 | +2.22(+0.52%) |
Jul 30, 2018 | 432.80 | 433.44 | 428.28 | 429.77 | 572,784 | -2.36(-0.54%) |
Jul 27, 2018 | 434.49 | 435.14 | 429.66 | 432.13 | 665,121 | -1.88(-0.43%) |
Jul 26, 2018 | 440.54 | 440.54 | 433.75 | 434.01 | 474,388 | -6.34(-1.44%) |
Jul 25, 2018 | 436.44 | 440.67 | 432.32 | 440.35 | 573,504 | +3.09(+0.71%) |
Jul 24, 2018 | 439.83 | 440.79 | 435.33 | 437.26 | 801,023 | +0.33(+0.07%) |
Jul 23, 2018 | 431.43 | 439.31 | 431.43 | 436.93 | 752,645 | +4.92(+1.14%) |
Jul 20, 2018 | 431.00 | 433.77 | 430.50 | 432.01 | 945,621 | -1.81(-0.42%) |
Jul 19, 2018 | 436.31 | 438.48 | 431.37 | 433.82 | 796,238 | -5.12(-1.17%) |
Jul 18, 2018 | 433.85 | 439.61 | 433.81 | 438.94 | 567,454 | +5.13(+1.18%) |
Jul 17, 2018 | 430.74 | 434.74 | 430.70 | 433.81 | 883,273 | +0.79(+0.18%) |
Jul 16, 2018 | 429.62 | 435.16 | 427.71 | 433.02 | 1,411,541 | -2.69(-0.62%) |
Jul 13, 2018 | 440.13 | 440.36 | 433.43 | 435.71 | 915,392 | +0.36(+0.08%) |
Jul 12, 2018 | 435.18 | 435.75 | 427.94 | 435.35 | 668,667 | +3.24(+0.75%) |
Jul 11, 2018 | 432.11 | 545,193 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.85 | 439.00 | 432.15 | 433.86 | 564,393 | +0.71(+0.16%) |
Jul 09, 2018 | 425.28 | 434.07 | 424.41 | 433.14 | 870,971 | +10.66(+2.52%) |
Jul 06, 2018 | 422.30 | 427.08 | 419.32 | 422.48 | 647,448 | -0.25(-0.06%) |
Jul 05, 2018 | 428.71 | 428.71 | 419.83 | 422.73 | 598,069 | +0.59(+0.14%) |
Jul 03, 2018 | 422.14 | 422.14 | 422.14 | 0 | -7.07(-1.65%) | |
Jul 02, 2018 | 424.52 | 429.21 | 421.52 | 429.21 | 656,422 | +0.41(+0.10%) |
Jun 29, 2018 | 436.66 | 439.79 | 428.52 | 428.80 | 816,808 | -2.35(-0.54%) |
Jun 28, 2018 | 432.60 | 434.50 | 427.33 | 431.14 | 741,029 | -1.51(-0.35%) |
Jun 27, 2018 | 438.61 | 444.19 | 432.65 | 432.65 | 649,596 | -6.29(-1.43%) |
Jun 26, 2018 | 443.36 | 443.36 | 436.25 | 438.94 | 861,407 | -3.69(-0.83%) |
Jun 25, 2018 | 446.81 | 447.56 | 437.54 | 442.63 | 775,156 | -6.53(-1.45%) |
Jun 22, 2018 | 455.31 | 455.31 | 448.96 | 449.16 | 610,830 | -1.92(-0.43%) |
Jun 21, 2018 | 453.08 | 454.69 | 447.06 | 451.08 | 664,431 | -1.37(-0.30%) |
Jun 20, 2018 | 453.79 | 455.90 | 452.35 | 452.46 | 399,618 | -0.03(-0.01%) |
Jun 19, 2018 | 448.72 | 453.97 | 446.01 | 452.49 | 521,935 | -0.80(-0.18%) |
Jun 18, 2018 | 450.24 | 453.93 | 446.01 | 453.28 | 562,654 | +2.59(+0.58%) |
Jun 15, 2018 | 451.74 | 443.37 | 450.69 | 876,424 | +1.00(+0.22%) | |
Jun 14, 2018 | 456.63 | 457.94 | 448.65 | 449.69 | 1,151,550 | -7.57(-1.66%) |
Jun 13, 2018 | 469.46 | 470.45 | 455.67 | 457.26 | 977,114 | -12.84(-2.73%) |
Jun 12, 2018 | 474.21 | 474.60 | 466.99 | 470.10 | 494,845 | -1.67(-0.36%) |
Jun 11, 2018 | 473.24 | 474.73 | 469.32 | 471.77 | 455,987 | -0.30(-0.06%) |
Jun 08, 2018 | 470.47 | 472.27 | 467.70 | 472.08 | 431,235 | +0.23(+0.05%) |
Jun 07, 2018 | 476.88 | 478.60 | 469.74 | 471.84 | 498,566 | -2.34(-0.49%) |
Jun 06, 2018 | 474.18 | 474.18 | 793,875 | +17.49(+3.83%) | ||
Jun 05, 2018 | 461.03 | 461.39 | 453.84 | 456.69 | 579,245 | -5.38(-1.16%) |
Jun 04, 2018 | 464.51 | 464.85 | 459.92 | 462.06 | 488,315 | +1.38(+0.30%) |
Jun 01, 2018 | 462.05 | 463.98 | 458.19 | 460.69 | 522,682 | +4.13(+0.90%) |
May 31, 2018 | 456.89 | 460.52 | 453.58 | 456.56 | 635,319 | -0.05(-0.01%) |
May 30, 2018 | 450.64 | 457.46 | 449.58 | 456.61 | 472,896 | +8.57(+1.91%) |
May 29, 2018 | 457.00 | 459.63 | 442.71 | 448.04 | 835,757 | -13.12(-2.84%) |
May 25, 2018 | 461.16 | 461.16 | 461.16 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 464.00 | 464.00 | 456.95 | 462.20 | 483,324 | -1.56(-0.34%) |
May 23, 2018 | 462.96 | 463.88 | 456.15 | 463.76 | 441,943 | -3.61(-0.77%) |
May 22, 2018 | 466.99 | 469.68 | 466.50 | 467.37 | 473,943 | +2.91(+0.63%) |
May 21, 2018 | 463.20 | 468.31 | 463.20 | 464.46 | 420,151 | +4.26(+0.93%) |
May 18, 2018 | 458.31 | 461.42 | 456.73 | 460.20 | 606,965 | +2.49(+0.54%) |
May 17, 2018 | 456.36 | 458.94 | 453.80 | 457.71 | 427,948 | +1.44(+0.31%) |
May 16, 2018 | 456.61 | 459.29 | 453.26 | 456.28 | 555,638 | +0.59(+0.13%) |
May 15, 2018 | 458.03 | 460.34 | 453.58 | 455.69 | 539,605 | -5.60(-1.21%) |
May 14, 2018 | 463.19 | 465.40 | 458.15 | 461.29 | 486,180 | -0.57(-0.12%) |
May 11, 2018 | 459.57 | 463.43 | 457.38 | 461.86 | 463,009 | +3.56(+0.78%) |
May 10, 2018 | 454.69 | 460.72 | 453.94 | 458.29 | 617,214 | +4.20(+0.92%) |
May 09, 2018 | 446.60 | 455.06 | 446.24 | 454.10 | 556,009 | +9.76(+2.20%) |
May 08, 2018 | 440.77 | 451.25 | 440.77 | 444.34 | 741,924 | -3.14(-0.70%) |
May 07, 2018 | 446.33 | 450.16 | 443.51 | 447.47 | 428,985 | +2.74(+0.61%) |
May 04, 2018 | 433.02 | 450.80 | 432.13 | 444.74 | 704,242 | +7.46(+1.71%) |
May 03, 2018 | 439.13 | 439.44 | 428.03 | 437.28 | 798,643 | -2.67(-0.61%) |
May 02, 2018 | 442.27 | 445.82 | 439.30 | 439.94 | 513,312 | -2.72(-0.61%) |