Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 213.76 | 215.20 | 212.21 | 212.79 | 327,799 | -0.19(-0.09%) |
Jul 30, 2018 | 215.73 | 218.17 | 212.54 | 212.98 | 440,702 | -2.14(-0.99%) |
Jul 27, 2018 | 220.37 | 220.37 | 212.88 | 215.12 | 797,459 | -6.44(-2.91%) |
Jul 26, 2018 | 223.21 | 224.68 | 221.46 | 221.57 | 336,282 | -1.94(-0.87%) |
Jul 25, 2018 | 221.15 | 224.90 | 221.15 | 223.50 | 376,318 | +3.49(+1.59%) |
Jul 24, 2018 | 222.62 | 222.76 | 218.26 | 220.01 | 485,854 | -0.81(-0.37%) |
Jul 23, 2018 | 219.82 | 223.17 | 219.24 | 220.83 | 450,630 | +0.28(+0.12%) |
Jul 20, 2018 | 215.04 | 224.51 | 213.79 | 220.55 | 1,013,943 | +5.57(+2.59%) |
Jul 19, 2018 | 214.03 | 219.53 | 204.45 | 214.98 | 1,209,305 | +0.98(+0.46%) |
Jul 18, 2018 | 214.30 | 215.99 | 211.90 | 214.00 | 699,352 | +0.67(+0.32%) |
Jul 17, 2018 | 207.23 | 214.02 | 207.23 | 213.32 | 763,554 | +6.12(+2.96%) |
Jul 16, 2018 | 220.44 | 223.50 | 206.66 | 207.20 | 1,732,393 | -23.21(-10.07%) |
Jul 13, 2018 | 230.53 | 231.26 | 228.12 | 230.41 | 386,919 | -0.62(-0.27%) |
Jul 12, 2018 | 230.95 | 232.03 | 228.86 | 231.04 | 542,307 | +1.81(+0.79%) |
Jul 11, 2018 | 229.50 | 230.45 | 228.11 | 229.23 | 348,070 | -1.05(-0.46%) |
Jul 10, 2018 | 231.54 | 232.20 | 229.60 | 230.28 | 644,719 | -0.77(-0.33%) |
Jul 09, 2018 | 229.65 | 232.71 | 228.67 | 231.05 | 538,879 | +3.38(+1.48%) |
Jul 06, 2018 | 225.36 | 228.09 | 225.36 | 227.67 | 244,470 | +2.45(+1.09%) |
Jul 05, 2018 | 223.14 | 225.34 | 222.85 | 225.22 | 287,818 | +2.62(+1.18%) |
Jul 03, 2018 | 222.60 | 222.60 | 222.60 | 0 | -1.14(-0.51%) | |
Jul 02, 2018 | 218.73 | 223.88 | 218.73 | 223.74 | 374,856 | +3.07(+1.39%) |
Jun 29, 2018 | 223.63 | 224.03 | 220.48 | 220.67 | 503,177 | -2.23(-1.00%) |
Jun 28, 2018 | 217.09 | 223.43 | 217.09 | 222.90 | 451,830 | +5.40(+2.48%) |
Jun 27, 2018 | 221.24 | 221.33 | 217.43 | 217.50 | 512,633 | -2.13(-0.97%) |
Jun 26, 2018 | 222.66 | 223.54 | 219.36 | 219.63 | 433,962 | -2.50(-1.12%) |
Jun 25, 2018 | 223.32 | 226.74 | 220.45 | 222.12 | 546,726 | -1.78(-0.79%) |
Jun 22, 2018 | 224.56 | 227.05 | 222.99 | 223.90 | 628,679 | +0.04(+0.02%) |
Jun 21, 2018 | 223.82 | 226.17 | 221.47 | 223.87 | 521,143 | -0.08(-0.04%) |
Jun 20, 2018 | 222.33 | 225.33 | 221.78 | 223.95 | 618,525 | +2.06(+0.93%) |
Jun 19, 2018 | 218.77 | 221.94 | 217.48 | 221.89 | 679,686 | +0.97(+0.44%) |
Jun 18, 2018 | 221.64 | 224.31 | 218.20 | 220.92 | 623,987 | +1.08(+0.49%) |
Jun 15, 2018 | 214.30 | 214.30 | 219.84 | 1,225,237 | +5.54(+2.59%) | |
Jun 14, 2018 | 213.26 | 215.66 | 211.76 | 214.30 | 621,846 | +2.12(+1.00%) |
Jun 13, 2018 | 213.49 | 213.49 | 211.50 | 212.18 | 466,191 | -0.28(-0.13%) |
Jun 12, 2018 | 210.25 | 213.36 | 208.72 | 212.46 | 505,240 | +2.22(+1.05%) |
Jun 11, 2018 | 211.07 | 211.28 | 209.53 | 210.25 | 346,923 | -0.18(-0.09%) |
Jun 08, 2018 | 208.26 | 210.60 | 207.35 | 210.43 | 359,263 | +1.71(+0.82%) |
Jun 07, 2018 | 210.44 | 211.19 | 207.09 | 208.72 | 490,116 | -1.67(-0.79%) |
Jun 06, 2018 | 211.06 | 210.38 | 838,783 | +5.92(+2.90%) | ||
Jun 05, 2018 | 200.46 | 204.56 | 200.46 | 204.46 | 574,652 | +3.84(+1.91%) |
Jun 04, 2018 | 199.18 | 200.88 | 199.08 | 200.62 | 365,972 | +2.00(+1.01%) |
Jun 01, 2018 | 200.60 | 201.53 | 198.41 | 198.62 | 574,381 | -0.87(-0.44%) |
May 31, 2018 | 202.10 | 202.10 | 198.57 | 199.49 | 696,914 | -2.35(-1.16%) |
May 30, 2018 | 200.01 | 202.26 | 199.22 | 201.84 | 394,777 | +3.23(+1.62%) |
May 29, 2018 | 200.62 | 201.05 | 197.64 | 198.61 | 440,200 | -3.07(-1.52%) |
May 25, 2018 | 201.68 | 201.68 | 201.68 | 0 | -0.73(-0.36%) | |
May 24, 2018 | 203.34 | 204.03 | 201.21 | 202.40 | 398,575 | -0.85(-0.42%) |
May 23, 2018 | 199.99 | 203.30 | 199.22 | 203.26 | 617,718 | +1.95(+0.97%) |
May 22, 2018 | 201.62 | 202.55 | 201.08 | 201.31 | 440,765 | +0.05(+0.02%) |
May 21, 2018 | 199.56 | 202.55 | 199.18 | 201.26 | 525,634 | +2.46(+1.24%) |
May 18, 2018 | 199.65 | 200.15 | 198.56 | 198.80 | 462,791 | -0.45(-0.23%) |
May 17, 2018 | 198.42 | 200.24 | 198.35 | 199.25 | 481,592 | +0.84(+0.42%) |
May 16, 2018 | 196.51 | 200.20 | 196.19 | 198.41 | 603,417 | +1.72(+0.88%) |
May 15, 2018 | 196.82 | 197.14 | 191.60 | 196.69 | 899,195 | -1.50(-0.76%) |
May 14, 2018 | 196.95 | 198.80 | 196.80 | 198.19 | 980,690 | +1.33(+0.67%) |
May 11, 2018 | 195.67 | 197.50 | 195.67 | 196.87 | 514,981 | +1.84(+0.95%) |
May 10, 2018 | 192.64 | 195.48 | 192.47 | 195.02 | 641,682 | +2.63(+1.37%) |
May 09, 2018 | 190.68 | 194.20 | 190.38 | 192.39 | 904,718 | +2.01(+1.06%) |
May 08, 2018 | 188.24 | 191.27 | 186.97 | 190.38 | 1,057,343 | +2.50(+1.33%) |
May 07, 2018 | 187.03 | 189.05 | 186.44 | 187.88 | 734,663 | +1.96(+1.06%) |
May 04, 2018 | 182.42 | 186.36 | 181.20 | 185.92 | 655,533 | +2.25(+1.22%) |
May 03, 2018 | 186.81 | 188.07 | 182.94 | 183.67 | 957,318 | -4.35(-2.31%) |
May 02, 2018 | 192.33 | 192.87 | 187.50 | 188.02 | 710,926 | -3.82(-1.99%) |