Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 308.91 | 317.74 | 307.22 | 316.30 | 1,003,093 | +9.21(+3.00%) |
Jul 30, 2018 | 309.60 | 310.66 | 306.24 | 307.09 | 649,530 | -2.61(-0.84%) |
Jul 27, 2018 | 311.34 | 312.91 | 308.44 | 309.70 | 626,508 | -1.10(-0.36%) |
Jul 26, 2018 | 313.86 | 316.28 | 310.31 | 310.80 | 587,707 | -2.42(-0.77%) |
Jul 25, 2018 | 306.92 | 314.26 | 305.94 | 313.22 | 825,152 | +5.51(+1.79%) |
Jul 24, 2018 | 312.92 | 316.26 | 305.57 | 307.71 | 718,442 | -5.00(-1.60%) |
Jul 23, 2018 | 310.31 | 317.33 | 310.31 | 312.71 | 1,061,193 | +2.17(+0.70%) |
Jul 20, 2018 | 311.63 | 311.63 | 306.82 | 310.54 | 1,017,928 | -1.10(-0.35%) |
Jul 19, 2018 | 311.80 | 316.88 | 308.08 | 311.63 | 1,857,939 | +2.25(+0.73%) |
Jul 18, 2018 | 300.48 | 311.95 | 294.39 | 309.39 | 3,657,462 | +31.06(+11.16%) |
Jul 17, 2018 | 275.90 | 280.02 | 275.63 | 278.33 | 1,134,278 | +1.86(+0.67%) |
Jul 16, 2018 | 282.36 | 283.84 | 274.69 | 276.47 | 1,024,182 | -6.90(-2.43%) |
Jul 13, 2018 | 282.88 | 285.95 | 281.89 | 283.37 | 682,287 | +1.16(+0.41%) |
Jul 12, 2018 | 284.21 | 285.97 | 280.88 | 282.21 | 565,637 | -1.11(-0.39%) |
Jul 11, 2018 | 277.51 | 286.48 | 274.82 | 283.32 | 933,868 | +4.70(+1.69%) |
Jul 10, 2018 | 280.27 | 283.36 | 275.25 | 278.62 | 475,298 | -0.29(-0.10%) |
Jul 09, 2018 | 273.30 | 279.45 | 272.90 | 278.91 | 499,062 | +6.09(+2.23%) |
Jul 06, 2018 | 272.40 | 276.47 | 271.44 | 272.83 | 472,970 | +0.95(+0.35%) |
Jul 05, 2018 | 272.85 | 273.85 | 267.34 | 271.88 | 842,579 | +0.12(+0.04%) |
Jul 03, 2018 | 271.76 | 271.76 | 271.76 | 0 | -7.79(-2.79%) | |
Jul 02, 2018 | 280.31 | 281.83 | 275.32 | 279.55 | 1,039,739 | -1.92(-0.68%) |
Jun 29, 2018 | 280.74 | 285.17 | 280.65 | 281.47 | 578,994 | +0.77(+0.27%) |
Jun 28, 2018 | 278.86 | 281.87 | 276.92 | 280.70 | 494,420 | +1.99(+0.71%) |
Jun 27, 2018 | 279.45 | 283.99 | 278.30 | 278.71 | 516,149 | -1.00(-0.36%) |
Jun 26, 2018 | 279.94 | 281.15 | 277.96 | 279.72 | 440,027 | +0.79(+0.28%) |
Jun 25, 2018 | 285.18 | 285.18 | 277.08 | 278.92 | 647,289 | -5.92(-2.08%) |
Jun 22, 2018 | 288.87 | 289.03 | 284.45 | 284.85 | 733,740 | -0.99(-0.34%) |
Jun 21, 2018 | 287.73 | 288.19 | 282.88 | 285.83 | 667,323 | -3.42(-1.18%) |
Jun 20, 2018 | 284.99 | 289.67 | 284.75 | 289.25 | 473,570 | +4.40(+1.54%) |
Jun 19, 2018 | 286.07 | 288.44 | 284.12 | 284.86 | 634,122 | -3.65(-1.27%) |
Jun 18, 2018 | 289.69 | 290.84 | 285.51 | 288.51 | 569,330 | -3.20(-1.10%) |
Jun 15, 2018 | 291.75 | 289.68 | 291.71 | 964,310 | +2.03(+0.70%) | |
Jun 14, 2018 | 288.31 | 290.71 | 285.98 | 289.68 | 938,047 | +1.54(+0.54%) |
Jun 13, 2018 | 292.00 | 293.30 | 287.40 | 288.13 | 697,822 | -2.80(-0.96%) |
Jun 12, 2018 | 289.77 | 294.19 | 289.02 | 290.93 | 711,928 | +2.37(+0.82%) |
Jun 11, 2018 | 286.63 | 289.41 | 286.26 | 288.56 | 760,478 | +1.44(+0.50%) |
Jun 08, 2018 | 285.01 | 287.46 | 283.93 | 287.12 | 475,149 | +2.04(+0.71%) |
Jun 07, 2018 | 284.03 | 286.98 | 283.32 | 285.08 | 495,863 | +1.48(+0.52%) |
Jun 06, 2018 | 279.52 | 283.61 | 638,907 | -3.50(-1.22%) | ||
Jun 05, 2018 | 284.86 | 288.16 | 282.90 | 287.10 | 507,215 | +2.32(+0.81%) |
Jun 04, 2018 | 284.75 | 286.80 | 281.74 | 284.78 | 517,904 | +2.13(+0.75%) |
Jun 01, 2018 | 282.76 | 288.78 | 280.11 | 282.66 | 586,103 | +0.65(+0.23%) |
May 31, 2018 | 279.90 | 282.93 | 276.58 | 282.01 | 1,038,559 | +1.40(+0.50%) |
May 30, 2018 | 277.55 | 282.14 | 275.37 | 280.61 | 542,542 | +4.14(+1.50%) |
May 29, 2018 | 281.75 | 282.82 | 273.13 | 276.47 | 768,316 | -6.30(-2.23%) |
May 25, 2018 | 282.77 | 282.77 | 282.77 | 0 | -1.01(-0.36%) | |
May 24, 2018 | 279.08 | 284.47 | 278.38 | 283.78 | 704,245 | +5.21(+1.87%) |
May 23, 2018 | 276.92 | 280.55 | 275.53 | 278.57 | 727,528 | -0.61(-0.22%) |
May 22, 2018 | 285.86 | 287.19 | 278.64 | 279.18 | 840,921 | -7.31(-2.55%) |
May 21, 2018 | 282.09 | 289.78 | 281.83 | 286.49 | 923,681 | +5.74(+2.04%) |
May 18, 2018 | 280.25 | 281.47 | 278.60 | 280.75 | 776,523 | +0.74(+0.26%) |
May 17, 2018 | 277.82 | 282.06 | 277.82 | 280.01 | 506,624 | +0.39(+0.14%) |
May 16, 2018 | 274.30 | 280.79 | 274.02 | 279.62 | 815,886 | +5.04(+1.83%) |
May 15, 2018 | 269.17 | 274.79 | 267.09 | 274.58 | 777,381 | +4.69(+1.74%) |
May 14, 2018 | 271.83 | 273.06 | 266.79 | 269.89 | 379,700 | -0.31(-0.11%) |
May 11, 2018 | 272.99 | 276.37 | 269.86 | 270.20 | 573,682 | -2.52(-0.92%) |
May 10, 2018 | 270.75 | 272.92 | 268.12 | 272.72 | 896,522 | +3.94(+1.47%) |
May 09, 2018 | 264.22 | 270.71 | 263.45 | 268.77 | 606,285 | +5.23(+1.99%) |
May 08, 2018 | 264.31 | 266.30 | 261.69 | 263.54 | 493,006 | +0.64(+0.24%) |
May 07, 2018 | 261.43 | 264.80 | 259.03 | 262.90 | 497,600 | +2.36(+0.91%) |
May 04, 2018 | 253.36 | 261.83 | 251.56 | 260.54 | 653,701 | +6.30(+2.48%) |
May 03, 2018 | 255.79 | 255.79 | 247.42 | 254.25 | 761,135 | -0.96(-0.38%) |
May 02, 2018 | 255.37 | 260.65 | 254.30 | 255.21 | 669,318 | -0.94(-0.37%) |