Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 273.62 | 277.92 | 273.62 | 277.64 | 1,158,851 | +5.10(+1.87%) |
Jul 30, 2018 | 275.93 | 277.54 | 272.12 | 272.54 | 1,491,482 | -3.39(-1.23%) |
Jul 27, 2018 | 276.19 | 276.82 | 273.97 | 275.93 | 1,186,067 | +0.98(+0.36%) |
Jul 26, 2018 | 276.56 | 277.44 | 273.44 | 274.95 | 2,362,990 | -1.21(-0.44%) |
Jul 25, 2018 | 275.04 | 276.67 | 269.61 | 276.15 | 2,472,077 | +1.52(+0.55%) |
Jul 24, 2018 | 276.70 | 280.66 | 266.48 | 274.63 | 3,821,331 | +3.61(+1.33%) |
Jul 23, 2018 | 274.61 | 275.42 | 269.71 | 271.02 | 1,861,546 | -3.59(-1.31%) |
Jul 20, 2018 | 271.04 | 274.87 | 270.26 | 274.61 | 1,841,539 | +2.51(+0.92%) |
Jul 19, 2018 | 271.85 | 273.18 | 270.89 | 272.10 | 892,692 | -0.14(-0.05%) |
Jul 18, 2018 | 270.49 | 272.94 | 269.46 | 272.25 | 1,010,801 | +1.93(+0.71%) |
Jul 17, 2018 | 272.35 | 273.28 | 269.14 | 270.31 | 1,019,370 | -1.32(-0.49%) |
Jul 16, 2018 | 271.92 | 275.32 | 270.38 | 271.63 | 1,530,929 | +0.58(+0.21%) |
Jul 13, 2018 | 267.06 | 272.02 | 266.93 | 271.06 | 1,952,958 | +4.31(+1.62%) |
Jul 12, 2018 | 263.42 | 267.74 | 262.91 | 266.75 | 1,507,287 | +5.73(+2.20%) |
Jul 11, 2018 | 261.02 | 1,052,348 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.32 | 264.70 | 261.55 | 262.93 | 1,791,277 | +2.00(+0.77%) |
Jul 09, 2018 | 256.27 | 261.77 | 255.72 | 260.93 | 1,461,694 | +6.21(+2.44%) |
Jul 06, 2018 | 254.06 | 256.70 | 252.19 | 254.73 | 1,319,552 | +0.00(+0.00%) |
Jul 05, 2018 | 255.65 | 258.11 | 253.02 | 254.73 | 1,158,418 | -0.23(-0.09%) |
Jul 03, 2018 | 254.96 | 254.96 | 254.96 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 250.45 | 254.82 | 248.87 | 254.67 | 1,148,585 | +3.14(+1.25%) |
Jun 29, 2018 | 253.27 | 255.40 | 251.38 | 251.53 | 1,489,214 | +0.16(+0.06%) |
Jun 28, 2018 | 251.16 | 252.61 | 248.20 | 251.36 | 1,672,978 | +0.39(+0.16%) |
Jun 27, 2018 | 254.90 | 257.22 | 250.77 | 250.97 | 1,789,617 | -3.66(-1.44%) |
Jun 26, 2018 | 254.40 | 255.78 | 252.93 | 254.63 | 1,962,465 | +0.26(+0.10%) |
Jun 25, 2018 | 253.16 | 258.25 | 252.09 | 254.37 | 2,284,263 | -0.52(-0.20%) |
Jun 22, 2018 | 256.59 | 256.96 | 254.30 | 254.89 | 1,650,332 | -0.85(-0.33%) |
Jun 21, 2018 | 257.67 | 257.85 | 253.81 | 255.74 | 1,782,182 | -2.11(-0.82%) |
Jun 20, 2018 | 257.43 | 259.65 | 256.52 | 257.85 | 1,903,681 | +0.29(+0.11%) |
Jun 19, 2018 | 261.14 | 261.91 | 256.82 | 257.56 | 2,139,339 | -5.96(-2.26%) |
Jun 18, 2018 | 261.70 | 263.90 | 260.52 | 263.52 | 1,481,207 | -0.53(-0.20%) |
Jun 15, 2018 | 264.43 | 264.43 | 264.05 | 2,098,055 | -0.38(-0.15%) | |
Jun 14, 2018 | 267.80 | 268.86 | 263.94 | 264.43 | 1,639,274 | -3.20(-1.20%) |
Jun 13, 2018 | 267.90 | 270.57 | 266.20 | 267.63 | 2,365,808 | -0.69(-0.26%) |
Jun 12, 2018 | 272.13 | 272.47 | 264.99 | 268.32 | 2,047,329 | -3.52(-1.30%) |
Jun 11, 2018 | 274.25 | 274.67 | 271.73 | 271.85 | 1,070,038 | -2.56(-0.93%) |
Jun 08, 2018 | 273.92 | 274.66 | 270.82 | 274.41 | 1,480,294 | +0.31(+0.11%) |
Jun 07, 2018 | 272.87 | 274.27 | 271.54 | 274.10 | 1,277,726 | +1.74(+0.64%) |
Jun 06, 2018 | 271.18 | 272.37 | 1,272,530 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.83 | 273.50 | 270.31 | 272.46 | 1,025,484 | +1.57(+0.58%) |
Jun 04, 2018 | 269.98 | 271.81 | 269.23 | 270.88 | 783,784 | +1.31(+0.49%) |
Jun 01, 2018 | 269.82 | 270.57 | 268.59 | 269.57 | 1,041,704 | +1.78(+0.66%) |
May 31, 2018 | 271.80 | 272.68 | 267.74 | 267.80 | 1,706,023 | -3.83(-1.41%) |
May 30, 2018 | 269.93 | 272.28 | 268.34 | 271.63 | 1,065,389 | +3.25(+1.21%) |
May 29, 2018 | 270.47 | 271.33 | 266.82 | 268.38 | 1,370,692 | -3.05(-1.12%) |
May 25, 2018 | 271.42 | 271.42 | 271.42 | 0 | -4.69(-1.70%) | |
May 24, 2018 | 274.69 | 278.47 | 273.57 | 276.12 | 1,432,268 | +0.87(+0.32%) |
May 23, 2018 | 267.22 | 275.43 | 265.78 | 275.25 | 1,894,907 | +6.93(+2.58%) |
May 22, 2018 | 273.50 | 273.79 | 268.24 | 268.32 | 1,775,278 | -6.05(-2.20%) |
May 21, 2018 | 272.86 | 274.58 | 271.73 | 274.37 | 1,183,675 | +3.24(+1.20%) |
May 18, 2018 | 271.39 | 272.44 | 270.58 | 271.13 | 1,198,345 | +0.03(+0.01%) |
May 17, 2018 | 269.90 | 272.01 | 268.55 | 271.10 | 1,136,550 | +0.92(+0.34%) |
May 16, 2018 | 270.83 | 272.19 | 269.76 | 270.18 | 1,082,416 | -0.37(-0.14%) |
May 15, 2018 | 268.84 | 271.04 | 268.21 | 270.55 | 1,336,757 | +0.58(+0.22%) |
May 14, 2018 | 273.50 | 274.11 | 268.58 | 269.97 | 1,674,904 | -4.20(-1.53%) |
May 11, 2018 | 274.71 | 275.70 | 273.08 | 274.16 | 998,652 | -0.38(-0.14%) |
May 10, 2018 | 277.92 | 278.38 | 273.24 | 274.55 | 1,491,020 | -1.38(-0.50%) |
May 09, 2018 | 275.50 | 277.98 | 274.72 | 275.92 | 2,009,297 | +1.63(+0.60%) |
May 08, 2018 | 268.81 | 275.31 | 268.46 | 274.29 | 3,485,898 | +5.48(+2.04%) |
May 07, 2018 | 264.17 | 268.99 | 264.05 | 268.81 | 2,147,493 | +5.31(+2.01%) |
May 04, 2018 | 260.69 | 264.57 | 259.96 | 263.50 | 1,980,253 | +1.28(+0.49%) |
May 03, 2018 | 257.17 | 262.71 | 254.25 | 262.23 | 3,415,614 | +3.58(+1.38%) |
May 02, 2018 | 259.98 | 265.16 | 258.22 | 258.65 | 3,124,772 | -2.34(-0.89%) |