Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 216.96 | 220.68 | 216.84 | 219.42 | 153,289 | +3.17(+1.47%) |
Jul 30, 2018 | 217.90 | 218.64 | 215.79 | 216.25 | 156,157 | -1.32(-0.61%) |
Jul 27, 2018 | 218.53 | 218.73 | 215.98 | 217.57 | 120,300 | -0.66(-0.30%) |
Jul 26, 2018 | 214.89 | 220.24 | 213.13 | 218.23 | 167,087 | +3.58(+1.67%) |
Jul 25, 2018 | 210.05 | 214.98 | 209.00 | 214.65 | 116,642 | +3.50(+1.66%) |
Jul 24, 2018 | 210.53 | 212.35 | 208.94 | 211.15 | 100,530 | +2.24(+1.07%) |
Jul 23, 2018 | 212.02 | 212.66 | 208.52 | 208.91 | 173,594 | -3.65(-1.72%) |
Jul 20, 2018 | 211.10 | 213.40 | 210.41 | 212.56 | 95,240 | +1.60(+0.76%) |
Jul 19, 2018 | 209.18 | 211.49 | 208.95 | 210.96 | 109,227 | +0.73(+0.35%) |
Jul 18, 2018 | 209.85 | 210.79 | 208.27 | 210.23 | 169,281 | +0.75(+0.36%) |
Jul 17, 2018 | 208.08 | 211.00 | 207.55 | 209.48 | 135,141 | +1.38(+0.66%) |
Jul 16, 2018 | 208.13 | 209.22 | 207.28 | 208.10 | 124,795 | +0.34(+0.16%) |
Jul 13, 2018 | 204.64 | 208.13 | 204.64 | 207.76 | 147,477 | +2.79(+1.36%) |
Jul 12, 2018 | 202.14 | 205.29 | 202.14 | 204.97 | 92,346 | +4.73(+2.36%) |
Jul 11, 2018 | 201.82 | 202.78 | 199.53 | 200.24 | 151,355 | -3.58(-1.76%) |
Jul 10, 2018 | 204.36 | 205.90 | 202.24 | 203.82 | 233,678 | -0.76(-0.37%) |
Jul 09, 2018 | 201.70 | 204.87 | 201.70 | 204.58 | 68,891 | +4.05(+2.02%) |
Jul 06, 2018 | 200.32 | 202.07 | 199.11 | 200.53 | 154,932 | +0.07(+0.03%) |
Jul 05, 2018 | 201.82 | 201.82 | 198.65 | 200.46 | 105,870 | +0.07(+0.03%) |
Jul 03, 2018 | 200.39 | 200.39 | 200.39 | 0 | +0.23(+0.11%) | |
Jul 02, 2018 | 197.16 | 200.31 | 196.79 | 200.16 | 150,773 | +1.10(+0.55%) |
Jun 29, 2018 | 199.59 | 202.74 | 198.83 | 199.06 | 205,526 | +0.16(+0.08%) |
Jun 28, 2018 | 197.28 | 200.27 | 194.80 | 198.90 | 134,796 | +1.40(+0.71%) |
Jun 27, 2018 | 200.46 | 202.41 | 197.40 | 197.50 | 153,497 | -2.27(-1.14%) |
Jun 26, 2018 | 197.39 | 201.45 | 197.24 | 199.77 | 144,679 | +2.31(+1.17%) |
Jun 25, 2018 | 201.32 | 203.21 | 196.51 | 197.46 | 127,102 | -4.57(-2.26%) |
Jun 22, 2018 | 200.98 | 202.22 | 199.26 | 202.03 | 231,026 | +2.76(+1.39%) |
Jun 21, 2018 | 201.37 | 201.37 | 198.12 | 199.27 | 100,457 | -2.18(-1.08%) |
Jun 20, 2018 | 202.22 | 202.83 | 200.31 | 201.45 | 98,449 | -0.06(-0.03%) |
Jun 19, 2018 | 202.64 | 203.25 | 199.07 | 201.51 | 176,850 | -3.47(-1.69%) |
Jun 18, 2018 | 204.09 | 205.96 | 203.93 | 204.98 | 98,112 | +0.10(+0.05%) |
Jun 15, 2018 | 205.98 | 206.75 | 204.88 | 267,617 | -1.87(-0.90%) | |
Jun 14, 2018 | 208.84 | 208.84 | 205.20 | 206.75 | 115,766 | -1.47(-0.71%) |
Jun 13, 2018 | 209.00 | 209.90 | 207.64 | 208.22 | 188,786 | -0.68(-0.33%) |
Jun 12, 2018 | 210.44 | 211.39 | 207.59 | 208.90 | 130,079 | -0.97(-0.46%) |
Jun 11, 2018 | 213.53 | 214.32 | 209.63 | 209.87 | 205,758 | -3.90(-1.82%) |
Jun 08, 2018 | 210.19 | 213.94 | 210.12 | 213.77 | 164,535 | +3.23(+1.53%) |
Jun 07, 2018 | 210.35 | 211.54 | 208.01 | 210.54 | 99,058 | +0.21(+0.10%) |
Jun 06, 2018 | 210.47 | 206.60 | 210.33 | 120,294 | +1.87(+0.90%) | |
Jun 05, 2018 | 205.18 | 208.74 | 204.74 | 208.46 | 173,576 | +3.17(+1.54%) |
Jun 04, 2018 | 205.80 | 206.05 | 202.75 | 205.29 | 124,034 | -0.31(-0.15%) |
Jun 01, 2018 | 203.62 | 207.03 | 201.42 | 205.60 | 156,925 | +4.14(+2.05%) |
May 31, 2018 | 203.25 | 204.51 | 200.96 | 201.46 | 162,543 | -2.59(-1.27%) |
May 30, 2018 | 199.00 | 204.67 | 198.86 | 204.05 | 260,225 | +6.04(+3.05%) |
May 29, 2018 | 197.64 | 198.99 | 196.17 | 198.01 | 107,833 | -0.93(-0.47%) |
May 25, 2018 | 198.94 | 198.94 | 198.94 | 0 | -2.55(-1.27%) | |
May 24, 2018 | 199.00 | 201.64 | 197.48 | 201.49 | 171,178 | +2.30(+1.15%) |
May 23, 2018 | 195.41 | 199.41 | 195.41 | 199.19 | 88,658 | +2.60(+1.32%) |
May 22, 2018 | 199.75 | 200.40 | 196.39 | 196.59 | 96,620 | -3.19(-1.60%) |
May 21, 2018 | 199.25 | 202.63 | 199.02 | 199.78 | 192,422 | +1.93(+0.98%) |
May 18, 2018 | 197.08 | 198.84 | 196.15 | 197.85 | 145,745 | +1.16(+0.59%) |
May 17, 2018 | 195.70 | 198.00 | 195.57 | 196.69 | 128,215 | +0.80(+0.41%) |
May 16, 2018 | 195.60 | 197.27 | 195.20 | 195.89 | 122,565 | +0.27(+0.14%) |
May 15, 2018 | 195.54 | 198.06 | 195.01 | 195.62 | 140,406 | -1.10(-0.56%) |
May 14, 2018 | 198.48 | 199.85 | 195.59 | 196.72 | 141,472 | -1.55(-0.78%) |
May 11, 2018 | 198.81 | 199.78 | 197.06 | 198.27 | 96,902 | -0.72(-0.36%) |
May 10, 2018 | 197.50 | 199.55 | 197.11 | 198.99 | 156,460 | +1.08(+0.55%) |
May 09, 2018 | 198.46 | 198.84 | 196.78 | 197.91 | 277,819 | +0.90(+0.46%) |
May 08, 2018 | 193.99 | 198.22 | 193.99 | 197.01 | 167,358 | +1.79(+0.92%) |
May 07, 2018 | 193.14 | 195.64 | 193.14 | 195.22 | 171,987 | +2.08(+1.08%) |
May 04, 2018 | 183.43 | 194.48 | 182.84 | 193.14 | 266,816 | +9.56(+5.21%) |
May 03, 2018 | 181.73 | 185.17 | 180.12 | 183.58 | 225,806 | +3.59(+1.99%) |
May 02, 2018 | 180.88 | 183.58 | 179.51 | 179.99 | 272,609 | -0.66(-0.37%) |