Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 247.00 | 265.00 | 232.00 | 263.00 | 120,263 | +22.00(+9.13%) |
Jul 30, 2018 | 235.00 | 248.00 | 235.00 | 241.00 | 88,561 | +9.00(+3.88%) |
Jul 27, 2018 | 232.00 | 235.00 | 227.00 | 232.00 | 76,340 | +0.00(+0.00%) |
Jul 26, 2018 | 233.00 | 234.00 | 226.00 | 232.00 | 63,429 | -1.00(-0.43%) |
Jul 25, 2018 | 235.00 | 238.00 | 227.00 | 233.00 | 75,390 | -2.00(-0.85%) |
Jul 24, 2018 | 238.00 | 240.50 | 233.00 | 235.00 | 36,069 | -1.00(-0.42%) |
Jul 23, 2018 | 239.00 | 242.00 | 234.00 | 236.00 | 42,024 | -4.00(-1.67%) |
Jul 20, 2018 | 246.00 | 248.00 | 239.00 | 240.00 | 33,348 | -6.00(-2.44%) |
Jul 19, 2018 | 245.00 | 255.00 | 242.00 | 246.00 | 62,602 | -3.00(-1.20%) |
Jul 18, 2018 | 246.00 | 249.50 | 240.00 | 249.00 | 39,304 | +1.00(+0.40%) |
Jul 17, 2018 | 243.00 | 252.00 | 241.00 | 248.00 | 32,885 | +3.00(+1.22%) |
Jul 16, 2018 | 249.00 | 249.00 | 240.00 | 245.00 | 23,924 | -8.00(-3.16%) |
Jul 13, 2018 | 246.00 | 254.00 | 242.50 | 253.00 | 67,044 | +11.00(+4.55%) |
Jul 12, 2018 | 245.00 | 246.00 | 233.00 | 242.00 | 44,125 | -2.00(-0.82%) |
Jul 11, 2018 | 250.00 | 256.50 | 243.00 | 244.00 | 34,691 | -13.00(-5.06%) |
Jul 10, 2018 | 262.00 | 268.00 | 254.00 | 257.00 | 29,663 | -3.00(-1.15%) |
Jul 09, 2018 | 252.00 | 262.00 | 251.00 | 260.00 | 22,959 | +10.00(+4.00%) |
Jul 06, 2018 | 247.00 | 254.00 | 247.00 | 250.00 | 23,956 | -3.00(-1.19%) |
Jul 05, 2018 | 250.00 | 254.00 | 247.00 | 253.00 | 54,265 | +5.00(+2.02%) |
Jul 03, 2018 | 248.00 | 248.00 | 248.00 | 0 | +6.00(+2.48%) | |
Jul 02, 2018 | 245.00 | 246.00 | 237.50 | 242.00 | 29,604 | -5.00(-2.02%) |
Jun 29, 2018 | 246.00 | 250.00 | 244.00 | 247.00 | 31,312 | +3.00(+1.23%) |
Jun 28, 2018 | 246.00 | 247.00 | 240.00 | 244.00 | 33,312 | -3.00(-1.21%) |
Jun 27, 2018 | 247.00 | 255.00 | 245.00 | 247.00 | 39,141 | +3.00(+1.23%) |
Jun 26, 2018 | 238.00 | 245.00 | 232.00 | 244.00 | 60,881 | +7.00(+2.95%) |
Jun 25, 2018 | 241.00 | 244.00 | 237.00 | 237.00 | 69,473 | -6.00(-2.47%) |
Jun 22, 2018 | 243.00 | 245.00 | 237.00 | 243.00 | 93,110 | +11.00(+4.74%) |
Jun 21, 2018 | 242.00 | 242.00 | 230.00 | 232.00 | 45,939 | -12.00(-4.92%) |
Jun 20, 2018 | 256.00 | 256.00 | 242.00 | 244.00 | 59,433 | -9.00(-3.56%) |
Jun 19, 2018 | 240.00 | 253.00 | 238.02 | 253.00 | 40,628 | +9.00(+3.69%) |
Jun 18, 2018 | 239.00 | 247.00 | 237.00 | 244.00 | 24,262 | +4.00(+1.67%) |
Jun 15, 2018 | 241.00 | 228.50 | 240.00 | 55,794 | -1.00(-0.41%) | |
Jun 14, 2018 | 250.00 | 250.00 | 239.00 | 241.00 | 55,298 | -6.00(-2.43%) |
Jun 13, 2018 | 249.00 | 253.00 | 245.00 | 247.00 | 48,986 | -2.00(-0.80%) |
Jun 12, 2018 | 252.00 | 257.00 | 247.00 | 249.00 | 47,423 | -3.00(-1.19%) |
Jun 11, 2018 | 254.00 | 257.00 | 251.00 | 252.00 | 49,071 | -4.00(-1.56%) |
Jun 08, 2018 | 276.00 | 278.00 | 250.00 | 256.00 | 72,238 | -22.00(-7.91%) |
Jun 07, 2018 | 275.00 | 281.00 | 272.50 | 278.00 | 41,658 | +6.00(+2.21%) |
Jun 06, 2018 | 270.50 | 272.00 | 28,180 | -4.00(-1.45%) | ||
Jun 05, 2018 | 266.00 | 276.50 | 265.00 | 276.00 | 39,966 | +9.00(+3.37%) |
Jun 04, 2018 | 282.00 | 283.50 | 263.00 | 267.00 | 84,968 | -14.00(-4.98%) |
Jun 01, 2018 | 285.00 | 289.00 | 277.00 | 281.00 | 62,625 | -2.00(-0.71%) |
May 31, 2018 | 285.00 | 289.50 | 281.00 | 283.00 | 46,414 | -5.00(-1.74%) |
May 30, 2018 | 287.00 | 293.00 | 284.00 | 288.00 | 35,390 | +5.00(+1.77%) |
May 29, 2018 | 276.00 | 288.00 | 276.00 | 283.00 | 40,148 | +3.00(+1.07%) |
May 25, 2018 | 280.00 | 280.00 | 280.00 | 0 | -9.00(-3.11%) | |
May 24, 2018 | 285.00 | 293.00 | 284.00 | 289.00 | 55,091 | -2.00(-0.69%) |
May 23, 2018 | 300.00 | 304.00 | 290.50 | 291.00 | 37,697 | -13.00(-4.28%) |
May 22, 2018 | 308.00 | 318.50 | 302.00 | 304.00 | 52,582 | -5.00(-1.62%) |
May 21, 2018 | 312.00 | 313.00 | 306.50 | 309.00 | 34,528 | +1.00(+0.32%) |
May 18, 2018 | 312.00 | 313.00 | 304.00 | 308.00 | 48,704 | -3.00(-0.96%) |
May 17, 2018 | 310.00 | 320.50 | 304.00 | 311.00 | 36,683 | +4.00(+1.30%) |
May 16, 2018 | 297.00 | 308.00 | 294.00 | 307.00 | 65,149 | +11.00(+3.72%) |
May 15, 2018 | 286.00 | 297.50 | 283.00 | 296.00 | 51,350 | +10.00(+3.50%) |
May 14, 2018 | 290.00 | 294.50 | 284.00 | 286.00 | 45,853 | -1.00(-0.35%) |
May 11, 2018 | 290.00 | 293.00 | 284.00 | 287.00 | 44,096 | -3.00(-1.03%) |
May 10, 2018 | 289.00 | 296.00 | 285.00 | 290.00 | 45,872 | +1.00(+0.35%) |
May 09, 2018 | 287.00 | 295.00 | 283.00 | 289.00 | 59,493 | +9.00(+3.21%) |
May 08, 2018 | 279.00 | 283.00 | 269.50 | 280.00 | 85,746 | -1.00(-0.36%) |
May 07, 2018 | 280.00 | 293.00 | 278.00 | 281.00 | 46,006 | +3.00(+1.08%) |
May 04, 2018 | 264.00 | 280.00 | 264.00 | 278.00 | 32,183 | +11.00(+4.12%) |
May 03, 2018 | 268.00 | 269.00 | 263.00 | 267.00 | 51,229 | -2.00(-0.74%) |
May 02, 2018 | 264.00 | 272.00 | 261.00 | 269.00 | 113,669 | +7.00(+2.67%) |