Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 245.38 | 246.47 | 245.13 | 245.13 | 5,229 | +3.61(+1.50%) |
Jul 30, 2018 | 249.11 | 249.11 | 239.12 | 241.52 | 8,131 | -8.14(-3.26%) |
Jul 27, 2018 | 252.20 | 253.38 | 249.51 | 249.66 | 7,556 | -2.43(-0.96%) |
Jul 26, 2018 | 250.52 | 252.09 | 250.52 | 252.09 | 2,653 | +0.64(+0.25%) |
Jul 25, 2018 | 252.71 | 252.71 | 250.77 | 251.46 | 5,590 | -0.72(-0.29%) |
Jul 24, 2018 | 253.78 | 253.78 | 252.18 | 252.18 | 6,557 | -0.97(-0.38%) |
Jul 23, 2018 | 254.98 | 254.98 | 252.14 | 253.15 | 6,054 | -1.59(-0.62%) |
Jul 20, 2018 | 254.65 | 254.74 | 253.03 | 254.74 | 5,543 | +0.60(+0.24%) |
Jul 19, 2018 | 250.44 | 254.74 | 250.44 | 254.14 | 10,139 | +3.43(+1.37%) |
Jul 18, 2018 | 252.56 | 252.56 | 250.32 | 250.70 | 9,045 | -1.87(-0.74%) |
Jul 17, 2018 | 253.80 | 254.08 | 252.38 | 252.57 | 7,331 | -1.20(-0.47%) |
Jul 16, 2018 | 254.24 | 254.24 | 251.43 | 253.77 | 11,856 | -0.23(-0.09%) |
Jul 13, 2018 | 253.50 | 254.00 | 252.43 | 254.00 | 5,144 | +1.05(+0.41%) |
Jul 12, 2018 | 253.48 | 254.34 | 251.84 | 252.95 | 4,777 | -1.55(-0.61%) |
Jul 11, 2018 | 253.35 | 255.08 | 253.35 | 254.50 | 7,514 | +0.09(+0.03%) |
Jul 10, 2018 | 254.98 | 254.98 | 253.42 | 254.41 | 9,755 | -0.19(-0.08%) |
Jul 09, 2018 | 253.88 | 254.61 | 252.99 | 254.61 | 4,405 | -0.03(-0.01%) |
Jul 06, 2018 | 254.94 | 254.94 | 253.62 | 254.64 | 8,406 | +0.45(+0.18%) |
Jul 05, 2018 | 255.85 | 255.85 | 254.14 | 254.19 | 14,818 | -1.56(-0.61%) |
Jul 03, 2018 | 255.75 | 255.75 | 255.75 | 0 | +2.00(+0.79%) | |
Jul 02, 2018 | 252.89 | 254.74 | 252.41 | 253.75 | 7,431 | +0.58(+0.23%) |
Jun 29, 2018 | 253.89 | 256.48 | 253.17 | 253.17 | 9,181 | -0.73(-0.29%) |
Jun 28, 2018 | 253.18 | 254.74 | 252.81 | 253.90 | 8,025 | -0.04(-0.02%) |
Jun 27, 2018 | 254.51 | 254.81 | 252.92 | 253.94 | 7,907 | -0.74(-0.29%) |
Jun 26, 2018 | 255.13 | 255.65 | 253.09 | 254.67 | 23,206 | -0.06(-0.02%) |
Jun 25, 2018 | 255.26 | 256.62 | 253.32 | 254.73 | 7,860 | -0.01(-0.00%) |
Jun 22, 2018 | 256.39 | 256.39 | 254.45 | 254.74 | 21,299 | +0.01(+0.00%) |
Jun 21, 2018 | 254.32 | 255.04 | 254.32 | 254.73 | 7,317 | +0.12(+0.05%) |
Jun 20, 2018 | 252.65 | 256.74 | 252.65 | 254.61 | 11,985 | +2.19(+0.87%) |
Jun 19, 2018 | 255.07 | 255.07 | 252.32 | 252.42 | 11,084 | -1.81(-0.71%) |
Jun 18, 2018 | 253.78 | 254.74 | 253.78 | 254.23 | 12,761 | -0.30(-0.12%) |
Jun 15, 2018 | 254.73 | 252.29 | 254.53 | 21,904 | +1.09(+0.43%) | |
Jun 14, 2018 | 250.70 | 253.98 | 250.70 | 253.44 | 7,029 | +3.25(+1.30%) |
Jun 13, 2018 | 253.96 | 253.96 | 250.19 | 250.19 | 4,639 | -1.87(-0.74%) |
Jun 12, 2018 | 252.89 | 252.89 | 250.14 | 252.06 | 12,385 | -0.98(-0.39%) |
Jun 11, 2018 | 252.09 | 254.14 | 251.17 | 253.04 | 6,208 | +0.38(+0.15%) |
Jun 08, 2018 | 255.02 | 256.01 | 252.66 | 252.66 | 7,544 | -1.90(-0.75%) |
Jun 07, 2018 | 255.15 | 255.40 | 254.38 | 254.55 | 4,629 | -1.28(-0.50%) |
Jun 06, 2018 | 256.60 | 255.07 | 255.83 | 10,313 | -0.20(-0.08%) | |
Jun 05, 2018 | 256.00 | 257.43 | 256.00 | 256.03 | 13,986 | -0.69(-0.27%) |
Jun 04, 2018 | 257.74 | 259.34 | 255.57 | 256.72 | 12,169 | +0.00(+0.00%) |
Jun 01, 2018 | 257.46 | 258.05 | 256.62 | 256.72 | 10,266 | +0.33(+0.13%) |
May 31, 2018 | 257.70 | 257.75 | 255.17 | 256.39 | 9,671 | -0.99(-0.39%) |
May 30, 2018 | 256.00 | 258.11 | 256.00 | 257.39 | 13,591 | +1.63(+0.64%) |
May 29, 2018 | 253.83 | 256.78 | 253.74 | 255.76 | 15,586 | +0.75(+0.29%) |
May 25, 2018 | 255.01 | 255.01 | 255.01 | 0 | +1.45(+0.57%) | |
May 24, 2018 | 256.18 | 256.18 | 253.30 | 253.56 | 5,531 | -2.00(-0.78%) |
May 23, 2018 | 255.17 | 255.60 | 252.95 | 255.56 | 6,001 | +0.30(+0.12%) |
May 22, 2018 | 258.05 | 258.43 | 254.92 | 255.26 | 13,479 | -2.75(-1.07%) |
May 21, 2018 | 256.35 | 261.02 | 255.09 | 258.01 | 5,939 | +3.90(+1.54%) |
May 18, 2018 | 254.27 | 254.74 | 254.11 | 254.11 | 4,641 | -0.10(-0.04%) |
May 17, 2018 | 254.26 | 256.66 | 253.47 | 254.21 | 5,554 | -0.48(-0.19%) |
May 16, 2018 | 254.73 | 256.12 | 254.19 | 254.69 | 6,237 | +0.99(+0.39%) |
May 15, 2018 | 256.06 | 256.26 | 252.59 | 253.70 | 14,542 | -3.07(-1.20%) |
May 14, 2018 | 260.06 | 260.06 | 256.12 | 256.77 | 6,575 | -3.59(-1.38%) |
May 11, 2018 | 258.38 | 260.67 | 258.38 | 260.36 | 10,039 | +2.04(+0.79%) |
May 10, 2018 | 259.91 | 259.91 | 257.72 | 258.32 | 4,302 | -0.78(-0.30%) |
May 09, 2018 | 257.46 | 260.52 | 257.38 | 259.10 | 6,572 | +2.41(+0.94%) |
May 08, 2018 | 257.04 | 257.72 | 256.06 | 256.69 | 8,927 | +0.26(+0.10%) |
May 07, 2018 | 255.31 | 258.05 | 255.07 | 256.43 | 5,951 | +0.09(+0.04%) |
May 04, 2018 | 252.73 | 257.22 | 252.73 | 256.34 | 3,465 | +2.51(+0.99%) |
May 03, 2018 | 253.04 | 255.72 | 252.11 | 253.83 | 8,946 | +0.16(+0.06%) |
May 02, 2018 | 251.68 | 255.30 | 249.41 | 253.66 | 15,006 | +1.80(+0.71%) |