Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 332.95 | 336.24 | 332.58 | 335.21 | 1,111,198 | +3.07(+0.93%) |
Jul 30, 2018 | 333.53 | 334.88 | 332.02 | 332.14 | 779,328 | -1.52(-0.46%) |
Jul 27, 2018 | 337.64 | 337.90 | 332.47 | 333.66 | 1,003,245 | -3.73(-1.11%) |
Jul 26, 2018 | 336.00 | 338.50 | 335.56 | 337.39 | 740,862 | +1.41(+0.42%) |
Jul 25, 2018 | 334.86 | 335.98 | 333.29 | 335.98 | 803,610 | +1.09(+0.32%) |
Jul 24, 2018 | 338.82 | 338.94 | 333.78 | 334.90 | 659,190 | -2.51(-0.74%) |
Jul 23, 2018 | 337.64 | 338.07 | 336.04 | 337.40 | 466,483 | +0.03(+0.01%) |
Jul 20, 2018 | 338.70 | 339.06 | 337.24 | 337.38 | 1,113,468 | -2.06(-0.61%) |
Jul 19, 2018 | 337.04 | 340.02 | 336.37 | 339.44 | 648,908 | +1.46(+0.43%) |
Jul 18, 2018 | 336.48 | 338.11 | 335.56 | 337.98 | 457,420 | +1.14(+0.34%) |
Jul 17, 2018 | 334.81 | 337.41 | 334.76 | 336.84 | 753,974 | +1.53(+0.46%) |
Jul 16, 2018 | 337.40 | 337.77 | 334.43 | 335.31 | 677,239 | -1.77(-0.53%) |
Jul 13, 2018 | 336.88 | 338.89 | 336.88 | 337.08 | 526,573 | -0.12(-0.04%) |
Jul 12, 2018 | 337.80 | 338.08 | 335.32 | 337.20 | 567,791 | +1.02(+0.30%) |
Jul 11, 2018 | 337.33 | 338.51 | 335.83 | 336.18 | 944,445 | -3.00(-0.88%) |
Jul 10, 2018 | 339.93 | 340.44 | 337.77 | 339.18 | 622,424 | -0.05(-0.01%) |
Jul 09, 2018 | 337.21 | 339.30 | 336.87 | 339.22 | 592,952 | +3.36(+1.00%) |
Jul 06, 2018 | 333.06 | 336.49 | 332.69 | 335.86 | 641,750 | +2.41(+0.72%) |
Jul 05, 2018 | 332.32 | 333.45 | 330.16 | 333.45 | 777,542 | +2.95(+0.89%) |
Jul 03, 2018 | 330.50 | 330.50 | 330.50 | 0 | +0.86(+0.26%) | |
Jul 02, 2018 | 327.46 | 329.84 | 326.85 | 329.63 | 1,009,779 | +0.04(+0.01%) |
Jun 29, 2018 | 332.36 | 329.47 | 329.60 | 1,053,759 | +0.39(+0.12%) | |
Jun 28, 2018 | 327.61 | 329.87 | 326.18 | 329.21 | 1,024,904 | +1.33(+0.41%) |
Jun 27, 2018 | 332.06 | 333.47 | 327.73 | 327.88 | 800,752 | -3.62(-1.09%) |
Jun 26, 2018 | 331.24 | 332.64 | 330.00 | 331.50 | 756,074 | +0.51(+0.15%) |
Jun 25, 2018 | 334.89 | 334.89 | 329.46 | 330.99 | 2,425,862 | -4.79(-1.43%) |
Jun 22, 2018 | 337.08 | 337.81 | 335.64 | 335.78 | 1,400,229 | +0.29(+0.09%) |
Jun 21, 2018 | 337.72 | 337.95 | 334.55 | 335.49 | 922,916 | -2.37(-0.70%) |
Jun 20, 2018 | 337.29 | 338.21 | 335.96 | 337.86 | 759,589 | +1.65(+0.49%) |
Jun 19, 2018 | 334.18 | 336.34 | 332.32 | 336.21 | 1,030,073 | -0.48(-0.14%) |
Jun 18, 2018 | 334.21 | 337.19 | 334.21 | 336.69 | 657,102 | +0.62(+0.19%) |
Jun 15, 2018 | 336.73 | 333.84 | 336.07 | 1,340,310 | -0.79(-0.23%) | |
Jun 14, 2018 | 336.90 | 337.09 | 334.96 | 336.86 | 982,099 | +0.89(+0.26%) |
Jun 13, 2018 | 338.70 | 338.70 | 335.86 | 335.97 | 861,729 | -2.08(-0.62%) |
Jun 12, 2018 | 337.92 | 338.94 | 337.00 | 338.05 | 682,915 | +0.48(+0.14%) |
Jun 11, 2018 | 337.73 | 338.62 | 337.30 | 337.57 | 952,921 | -0.05(-0.01%) |
Jun 08, 2018 | 335.43 | 337.66 | 335.00 | 337.62 | 1,929,449 | +1.91(+0.57%) |
Jun 07, 2018 | 336.38 | 336.91 | 334.33 | 335.71 | 1,724,813 | +0.13(+0.04%) |
Jun 06, 2018 | 335.61 | 335.58 | 741,060 | +2.76(+0.83%) | ||
Jun 05, 2018 | 331.71 | 333.08 | 331.23 | 332.82 | 743,177 | +0.77(+0.23%) |
Jun 04, 2018 | 331.00 | 332.05 | 329.91 | 332.05 | 1,237,791 | +1.96(+0.59%) |
Jun 01, 2018 | 330.32 | 331.07 | 329.76 | 330.09 | 804,291 | +1.85(+0.56%) |
May 31, 2018 | 332.07 | 332.41 | 327.91 | 328.24 | 2,268,266 | -3.75(-1.13%) |
May 30, 2018 | 328.31 | 332.93 | 328.31 | 331.99 | 1,880,637 | +5.01(+1.53%) |
May 29, 2018 | 325.93 | 328.78 | 324.88 | 326.98 | 1,211,109 | -1.15(-0.35%) |
May 25, 2018 | 328.13 | 328.13 | 328.13 | 0 | -0.88(-0.27%) | |
May 24, 2018 | 328.38 | 329.39 | 326.29 | 329.00 | 765,287 | +0.20(+0.06%) |
May 23, 2018 | 327.30 | 328.85 | 327.04 | 328.80 | 1,276,001 | +0.25(+0.08%) |
May 22, 2018 | 331.10 | 331.58 | 328.33 | 328.55 | 900,959 | -2.28(-0.69%) |
May 21, 2018 | 329.00 | 331.03 | 329.00 | 330.83 | 1,020,886 | +3.21(+0.98%) |
May 18, 2018 | 328.49 | 328.66 | 327.58 | 327.62 | 545,094 | -0.66(-0.20%) |
May 17, 2018 | 327.40 | 329.48 | 327.17 | 328.27 | 849,214 | +0.68(+0.21%) |
May 16, 2018 | 325.82 | 328.62 | 325.63 | 327.60 | 1,189,441 | +2.26(+0.69%) |
May 15, 2018 | 325.00 | 326.13 | 323.85 | 325.34 | 818,674 | -0.79(-0.24%) |
May 14, 2018 | 327.13 | 328.13 | 325.64 | 326.13 | 672,351 | -0.56(-0.17%) |
May 11, 2018 | 326.59 | 327.77 | 325.82 | 326.68 | 889,842 | +0.29(+0.09%) |
May 10, 2018 | 324.84 | 327.34 | 324.56 | 326.39 | 858,170 | +2.41(+0.74%) |
May 09, 2018 | 322.86 | 324.92 | 322.04 | 323.99 | 772,502 | +1.59(+0.49%) |
May 08, 2018 | 320.90 | 322.67 | 320.72 | 322.39 | 861,406 | +1.07(+0.33%) |
May 07, 2018 | 320.29 | 322.95 | 320.17 | 321.32 | 604,375 | +1.74(+0.54%) |
May 04, 2018 | 314.37 | 320.97 | 313.62 | 319.58 | 695,650 | +4.26(+1.35%) |
May 03, 2018 | 314.58 | 316.45 | 311.68 | 315.32 | 953,859 | -0.45(-0.14%) |
May 02, 2018 | 316.00 | 318.45 | 315.56 | 315.77 | 696,476 | -0.58(-0.18%) |