Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 232.44 | 233.41 | 231.26 | 231.60 | 2,575,993 | -0.57(-0.24%) |
Jul 30, 2018 | 234.06 | 234.95 | 231.50 | 232.16 | 1,838,491 | -1.93(-0.82%) |
Jul 27, 2018 | 235.78 | 235.78 | 233.58 | 234.09 | 1,811,378 | -0.96(-0.41%) |
Jul 26, 2018 | 234.37 | 235.85 | 233.95 | 235.05 | 2,210,071 | +1.96(+0.84%) |
Jul 25, 2018 | 233.05 | 233.47 | 231.18 | 233.10 | 3,335,448 | +1.01(+0.43%) |
Jul 24, 2018 | 233.10 | 233.19 | 230.49 | 232.09 | 2,707,751 | +0.93(+0.40%) |
Jul 23, 2018 | 231.31 | 233.44 | 230.87 | 231.16 | 1,617,755 | +0.04(+0.02%) |
Jul 20, 2018 | 229.72 | 231.90 | 229.72 | 231.12 | 2,202,365 | -0.21(-0.09%) |
Jul 19, 2018 | 233.52 | 234.60 | 230.34 | 231.33 | 2,523,083 | -2.28(-0.97%) |
Jul 18, 2018 | 229.67 | 234.70 | 229.05 | 233.61 | 3,673,532 | +4.69(+2.05%) |
Jul 17, 2018 | 230.07 | 230.96 | 225.24 | 228.92 | 7,578,976 | -6.12(-2.60%) |
Jul 16, 2018 | 236.23 | 236.38 | 234.54 | 235.04 | 3,962,010 | -1.57(-0.66%) |
Jul 13, 2018 | 234.50 | 236.89 | 234.16 | 236.61 | 2,576,185 | +2.42(+1.04%) |
Jul 12, 2018 | 234.30 | 234.89 | 233.15 | 234.19 | 1,741,422 | +1.34(+0.57%) |
Jul 11, 2018 | 233.35 | 234.14 | 232.07 | 232.85 | 1,623,634 | -0.87(-0.37%) |
Jul 10, 2018 | 232.47 | 234.95 | 232.08 | 233.72 | 2,198,527 | +1.71(+0.74%) |
Jul 09, 2018 | 230.60 | 232.32 | 229.61 | 232.01 | 2,228,845 | +2.66(+1.16%) |
Jul 06, 2018 | 229.58 | 230.23 | 228.12 | 229.35 | 1,719,062 | +0.24(+0.10%) |
Jul 05, 2018 | 227.84 | 229.50 | 226.44 | 229.11 | 2,386,890 | +3.22(+1.43%) |
Jul 03, 2018 | 225.89 | 225.89 | 225.89 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.08 | 226.58 | 223.27 | 226.35 | 1,960,875 | +1.96(+0.87%) |
Jun 29, 2018 | 223.99 | 226.37 | 223.71 | 224.39 | 3,048,061 | +0.40(+0.18%) |
Jun 28, 2018 | 226.03 | 226.82 | 221.54 | 223.99 | 3,888,996 | -2.99(-1.32%) |
Jun 27, 2018 | 228.92 | 230.26 | 226.94 | 226.98 | 2,712,639 | -1.46(-0.64%) |
Jun 26, 2018 | 229.16 | 230.91 | 228.23 | 228.44 | 2,358,680 | -0.86(-0.38%) |
Jun 25, 2018 | 232.64 | 233.34 | 227.38 | 229.30 | 3,346,488 | -3.35(-1.44%) |
Jun 22, 2018 | 230.70 | 233.32 | 229.74 | 232.65 | 2,999,245 | +2.27(+0.98%) |
Jun 21, 2018 | 231.35 | 231.99 | 229.49 | 230.38 | 2,351,043 | -0.84(-0.36%) |
Jun 20, 2018 | 231.68 | 232.06 | 230.37 | 231.22 | 2,821,364 | -0.19(-0.08%) |
Jun 19, 2018 | 231.37 | 231.67 | 229.71 | 231.41 | 2,591,445 | -1.69(-0.73%) |
Jun 18, 2018 | 232.31 | 233.23 | 230.60 | 233.11 | 2,144,751 | -1.02(-0.43%) |
Jun 15, 2018 | 234.12 | 233.53 | 234.12 | 5,217,791 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.92 | 233.31 | 231.18 | 232.70 | 2,695,401 | +2.24(+0.97%) |
Jun 13, 2018 | 231.62 | 233.98 | 230.11 | 230.46 | 3,443,402 | -0.65(-0.28%) |
Jun 12, 2018 | 230.76 | 231.44 | 228.00 | 231.11 | 2,816,815 | -0.18(-0.08%) |
Jun 11, 2018 | 228.61 | 232.39 | 228.21 | 231.29 | 3,044,877 | +2.82(+1.24%) |
Jun 08, 2018 | 227.35 | 229.21 | 226.09 | 228.47 | 3,329,613 | +1.55(+0.68%) |
Jun 07, 2018 | 227.63 | 227.85 | 226.25 | 226.92 | 2,321,899 | +0.30(+0.13%) |
Jun 06, 2018 | 226.68 | 226.62 | 2,907,819 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.37 | 223.39 | 220.47 | 222.77 | 1,680,813 | -0.18(-0.08%) |
Jun 04, 2018 | 222.38 | 223.51 | 221.23 | 222.95 | 2,401,696 | +1.17(+0.53%) |
Jun 01, 2018 | 222.14 | 222.14 | 219.91 | 221.78 | 2,601,964 | +1.68(+0.76%) |
May 31, 2018 | 222.57 | 223.06 | 219.35 | 220.11 | 3,254,488 | -3.13(-1.40%) |
May 30, 2018 | 222.14 | 223.97 | 221.13 | 223.23 | 2,273,293 | +2.52(+1.14%) |
May 29, 2018 | 222.25 | 222.25 | 218.95 | 220.71 | 3,113,735 | -2.53(-1.13%) |
May 25, 2018 | 223.24 | 223.24 | 223.24 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.90 | 223.69 | 220.74 | 221.22 | 2,864,237 | -1.39(-0.63%) |
May 23, 2018 | 222.41 | 223.75 | 220.22 | 222.61 | 3,344,195 | -0.84(-0.38%) |
May 22, 2018 | 226.02 | 226.07 | 222.23 | 223.45 | 2,901,205 | -2.48(-1.10%) |
May 21, 2018 | 223.29 | 227.09 | 223.14 | 225.93 | 3,335,979 | +2.97(+1.33%) |
May 18, 2018 | 221.80 | 223.07 | 220.91 | 222.96 | 2,505,881 | +1.53(+0.69%) |
May 17, 2018 | 220.09 | 221.98 | 219.22 | 221.43 | 2,653,909 | +1.13(+0.51%) |
May 16, 2018 | 218.41 | 220.38 | 217.43 | 220.30 | 2,091,430 | +2.02(+0.93%) |
May 15, 2018 | 220.43 | 220.75 | 217.52 | 218.28 | 2,629,044 | -3.10(-1.40%) |
May 14, 2018 | 217.73 | 222.08 | 217.66 | 221.38 | 4,272,172 | +4.21(+1.94%) |
May 11, 2018 | 212.88 | 217.64 | 212.31 | 217.16 | 3,340,946 | +4.16(+1.96%) |
May 10, 2018 | 209.75 | 213.53 | 209.03 | 213.00 | 2,379,783 | +4.10(+1.96%) |
May 09, 2018 | 212.40 | 212.74 | 208.00 | 208.90 | 3,844,911 | -2.57(-1.22%) |
May 08, 2018 | 213.01 | 213.01 | 210.21 | 211.47 | 2,959,741 | -1.59(-0.75%) |
May 07, 2018 | 214.98 | 215.99 | 212.01 | 213.06 | 3,552,586 | -1.93(-0.90%) |
May 04, 2018 | 212.44 | 215.68 | 211.59 | 215.00 | 2,194,318 | +1.59(+0.75%) |
May 03, 2018 | 211.41 | 213.99 | 208.99 | 213.40 | 2,997,103 | +0.63(+0.30%) |
May 02, 2018 | 214.52 | 215.28 | 212.22 | 212.77 | 3,887,015 | -3.09(-1.43%) |