Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 232.50 | 233.47 | 231.32 | 231.66 | 2,575,290 | -0.57(-0.24%) |
Jul 30, 2018 | 234.12 | 235.02 | 231.56 | 232.23 | 1,837,989 | -1.93(-0.82%) |
Jul 27, 2018 | 235.84 | 235.84 | 233.65 | 234.16 | 1,810,884 | -0.96(-0.41%) |
Jul 26, 2018 | 234.43 | 235.91 | 234.02 | 235.12 | 2,209,468 | +1.96(+0.84%) |
Jul 25, 2018 | 233.12 | 233.53 | 231.24 | 233.16 | 3,334,538 | +1.01(+0.43%) |
Jul 24, 2018 | 233.16 | 233.25 | 230.55 | 232.15 | 2,707,013 | +0.93(+0.40%) |
Jul 23, 2018 | 231.38 | 233.50 | 230.94 | 231.22 | 1,617,314 | +0.04(+0.02%) |
Jul 20, 2018 | 229.78 | 231.96 | 229.78 | 231.18 | 2,201,764 | -0.21(-0.09%) |
Jul 19, 2018 | 233.58 | 234.66 | 230.41 | 231.40 | 2,522,395 | -2.28(-0.97%) |
Jul 18, 2018 | 229.73 | 234.76 | 229.12 | 233.67 | 3,672,530 | +4.69(+2.05%) |
Jul 17, 2018 | 230.13 | 231.02 | 225.30 | 228.98 | 7,576,909 | -6.12(-2.60%) |
Jul 16, 2018 | 236.30 | 236.44 | 234.60 | 235.10 | 3,960,929 | -1.57(-0.66%) |
Jul 13, 2018 | 234.56 | 236.96 | 234.22 | 236.67 | 2,575,482 | +2.42(+1.03%) |
Jul 12, 2018 | 234.37 | 234.95 | 233.22 | 234.25 | 1,740,946 | +1.34(+0.57%) |
Jul 11, 2018 | 233.42 | 234.20 | 232.13 | 232.91 | 1,623,191 | -0.87(-0.37%) |
Jul 10, 2018 | 232.54 | 235.02 | 232.15 | 233.78 | 2,197,927 | +1.71(+0.74%) |
Jul 09, 2018 | 230.66 | 232.38 | 229.68 | 232.07 | 2,228,237 | +2.66(+1.16%) |
Jul 06, 2018 | 229.64 | 230.30 | 228.19 | 229.41 | 1,718,593 | +0.24(+0.10%) |
Jul 05, 2018 | 227.90 | 229.56 | 226.50 | 229.17 | 2,386,239 | +3.22(+1.43%) |
Jul 03, 2018 | 225.95 | 225.95 | 225.95 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.14 | 226.64 | 223.34 | 226.41 | 1,960,340 | +1.96(+0.87%) |
Jun 29, 2018 | 224.05 | 226.43 | 223.77 | 224.45 | 3,047,230 | +0.40(+0.18%) |
Jun 28, 2018 | 226.09 | 226.88 | 221.61 | 224.05 | 3,887,935 | -2.99(-1.32%) |
Jun 27, 2018 | 228.98 | 230.32 | 227.00 | 227.04 | 2,711,899 | -1.46(-0.64%) |
Jun 26, 2018 | 229.23 | 230.97 | 228.29 | 228.50 | 2,358,037 | -0.86(-0.37%) |
Jun 25, 2018 | 232.70 | 233.41 | 227.44 | 229.36 | 3,345,575 | -3.35(-1.44%) |
Jun 22, 2018 | 230.76 | 233.39 | 229.80 | 232.71 | 2,998,426 | +2.27(+0.98%) |
Jun 21, 2018 | 231.41 | 232.05 | 229.56 | 230.44 | 2,350,402 | -0.84(-0.36%) |
Jun 20, 2018 | 231.75 | 232.13 | 230.43 | 231.28 | 2,820,594 | -0.19(-0.08%) |
Jun 19, 2018 | 231.43 | 231.73 | 229.78 | 231.48 | 2,590,738 | -1.69(-0.73%) |
Jun 18, 2018 | 232.37 | 233.30 | 230.67 | 233.17 | 2,144,166 | -1.02(-0.43%) |
Jun 15, 2018 | 234.19 | 233.59 | 234.19 | 5,216,367 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.98 | 233.37 | 231.25 | 232.77 | 2,694,666 | +2.24(+0.97%) |
Jun 13, 2018 | 231.68 | 234.04 | 230.17 | 230.52 | 3,442,462 | -0.65(-0.28%) |
Jun 12, 2018 | 230.82 | 231.50 | 228.06 | 231.17 | 2,816,046 | -0.18(-0.08%) |
Jun 11, 2018 | 228.67 | 232.46 | 228.27 | 231.35 | 3,044,046 | +2.83(+1.24%) |
Jun 08, 2018 | 227.42 | 229.28 | 226.15 | 228.53 | 3,328,704 | +1.55(+0.68%) |
Jun 07, 2018 | 227.69 | 227.91 | 226.31 | 226.98 | 2,321,265 | +0.30(+0.13%) |
Jun 06, 2018 | 226.74 | 226.68 | 2,907,025 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.43 | 223.45 | 220.53 | 222.83 | 1,680,354 | -0.18(-0.08%) |
Jun 04, 2018 | 222.44 | 223.57 | 221.29 | 223.01 | 2,401,041 | +1.17(+0.53%) |
Jun 01, 2018 | 222.20 | 222.20 | 219.97 | 221.85 | 2,601,254 | +1.68(+0.76%) |
May 31, 2018 | 222.63 | 223.12 | 219.41 | 220.17 | 3,253,599 | -3.13(-1.40%) |
May 30, 2018 | 222.20 | 224.03 | 221.19 | 223.29 | 2,272,673 | +2.52(+1.14%) |
May 29, 2018 | 222.31 | 222.31 | 219.01 | 220.77 | 3,112,885 | -2.53(-1.13%) |
May 25, 2018 | 223.30 | 223.30 | 223.30 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.96 | 223.75 | 220.80 | 221.28 | 2,863,455 | -1.40(-0.63%) |
May 23, 2018 | 222.47 | 223.81 | 220.28 | 222.68 | 3,343,282 | -0.84(-0.38%) |
May 22, 2018 | 226.09 | 226.13 | 222.29 | 223.51 | 2,900,413 | -2.48(-1.10%) |
May 21, 2018 | 223.35 | 227.15 | 223.20 | 225.99 | 3,335,069 | +2.97(+1.33%) |
May 18, 2018 | 221.86 | 223.13 | 220.97 | 223.02 | 2,505,197 | +1.53(+0.69%) |
May 17, 2018 | 220.15 | 222.04 | 219.28 | 221.49 | 2,653,185 | +1.13(+0.51%) |
May 16, 2018 | 218.47 | 220.44 | 217.49 | 220.36 | 2,090,859 | +2.02(+0.93%) |
May 15, 2018 | 220.49 | 220.82 | 217.58 | 218.34 | 2,628,326 | -3.10(-1.40%) |
May 14, 2018 | 217.79 | 222.14 | 217.72 | 221.44 | 4,271,005 | +4.21(+1.94%) |
May 11, 2018 | 212.94 | 217.70 | 212.36 | 217.22 | 3,340,034 | +4.17(+1.96%) |
May 10, 2018 | 209.81 | 213.59 | 209.09 | 213.06 | 2,379,134 | +4.10(+1.96%) |
May 09, 2018 | 212.46 | 212.79 | 208.06 | 208.96 | 3,843,862 | -2.57(-1.22%) |
May 08, 2018 | 213.07 | 213.07 | 210.27 | 211.53 | 2,958,933 | -1.59(-0.75%) |
May 07, 2018 | 215.04 | 216.05 | 212.07 | 213.12 | 3,551,616 | -1.93(-0.90%) |
May 04, 2018 | 212.50 | 215.74 | 211.65 | 215.05 | 2,193,719 | +1.59(+0.75%) |
May 03, 2018 | 211.47 | 214.05 | 209.04 | 213.46 | 2,996,285 | +0.63(+0.30%) |
May 02, 2018 | 214.58 | 215.34 | 212.28 | 212.83 | 3,885,954 | -3.09(-1.43%) |