Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 263.88 | 267.14 | 262.05 | 264.53 | 303,902 | +1.88(+0.72%) |
Jul 30, 2018 | 266.62 | 266.62 | 262.00 | 262.65 | 205,843 | -4.25(-1.59%) |
Jul 27, 2018 | 271.22 | 271.22 | 264.76 | 266.90 | 159,999 | -3.64(-1.34%) |
Jul 26, 2018 | 269.84 | 271.93 | 268.70 | 270.54 | 171,063 | +0.18(+0.06%) |
Jul 25, 2018 | 266.33 | 270.94 | 266.33 | 270.36 | 130,181 | +3.41(+1.28%) |
Jul 24, 2018 | 270.12 | 271.50 | 265.11 | 266.95 | 114,082 | -3.30(-1.22%) |
Jul 23, 2018 | 266.20 | 270.42 | 264.70 | 270.24 | 112,404 | +3.03(+1.13%) |
Jul 20, 2018 | 269.53 | 270.15 | 266.92 | 267.22 | 130,371 | -1.86(-0.69%) |
Jul 19, 2018 | 268.11 | 270.87 | 267.29 | 269.08 | 218,100 | +1.04(+0.39%) |
Jul 18, 2018 | 269.64 | 271.30 | 266.71 | 268.04 | 131,208 | -1.25(-0.46%) |
Jul 17, 2018 | 264.37 | 270.02 | 264.37 | 269.29 | 170,732 | +4.82(+1.82%) |
Jul 16, 2018 | 266.99 | 270.10 | 263.27 | 264.47 | 213,032 | -2.94(-1.10%) |
Jul 13, 2018 | 269.31 | 270.55 | 267.25 | 267.41 | 153,684 | -2.35(-0.87%) |
Jul 12, 2018 | 268.14 | 270.25 | 267.26 | 269.76 | 114,025 | +1.89(+0.71%) |
Jul 11, 2018 | 269.43 | 272.19 | 266.14 | 267.87 | 133,517 | -2.08(-0.77%) |
Jul 10, 2018 | 270.57 | 271.38 | 269.07 | 269.94 | 148,605 | -0.02(-0.01%) |
Jul 09, 2018 | 267.31 | 270.18 | 267.31 | 269.96 | 163,741 | +3.91(+1.47%) |
Jul 06, 2018 | 263.06 | 266.32 | 263.06 | 266.05 | 166,338 | +3.09(+1.18%) |
Jul 05, 2018 | 263.56 | 265.11 | 260.18 | 262.96 | 161,023 | +1.08(+0.41%) |
Jul 03, 2018 | 261.88 | 261.88 | 261.88 | 0 | +2.31(+0.89%) | |
Jul 02, 2018 | 257.97 | 260.54 | 256.06 | 259.57 | 216,254 | -0.59(-0.23%) |
Jun 29, 2018 | 261.94 | 263.23 | 259.98 | 260.17 | 307,288 | -1.13(-0.43%) |
Jun 28, 2018 | 260.93 | 262.02 | 258.40 | 261.30 | 220,264 | +0.14(+0.05%) |
Jun 27, 2018 | 267.04 | 269.15 | 261.01 | 261.16 | 325,589 | -6.36(-2.38%) |
Jun 26, 2018 | 268.75 | 269.68 | 265.67 | 267.53 | 329,506 | -0.13(-0.05%) |
Jun 25, 2018 | 273.19 | 273.19 | 265.71 | 267.66 | 181,094 | -5.60(-2.05%) |
Jun 22, 2018 | 272.02 | 275.27 | 268.40 | 273.26 | 500,482 | +2.07(+0.77%) |
Jun 21, 2018 | 270.01 | 272.64 | 267.19 | 271.19 | 249,292 | +2.18(+0.81%) |
Jun 20, 2018 | 270.04 | 271.35 | 268.20 | 269.00 | 273,775 | +0.94(+0.35%) |
Jun 19, 2018 | 270.22 | 271.82 | 267.22 | 268.06 | 491,049 | -3.41(-1.25%) |
Jun 18, 2018 | 271.37 | 272.67 | 268.38 | 271.47 | 464,104 | -2.16(-0.79%) |
Jun 15, 2018 | 275.64 | 272.72 | 273.63 | 669,003 | -2.01(-0.73%) | |
Jun 14, 2018 | 276.53 | 277.86 | 274.02 | 275.64 | 479,154 | -0.27(-0.10%) |
Jun 13, 2018 | 277.19 | 278.96 | 274.91 | 275.91 | 395,990 | -0.42(-0.15%) |
Jun 12, 2018 | 275.81 | 276.62 | 275.21 | 276.33 | 205,324 | +0.95(+0.35%) |
Jun 11, 2018 | 274.22 | 276.04 | 271.85 | 275.38 | 218,528 | +0.59(+0.22%) |
Jun 08, 2018 | 269.81 | 275.04 | 269.03 | 274.78 | 224,758 | +5.59(+2.08%) |
Jun 07, 2018 | 270.46 | 270.85 | 266.61 | 269.20 | 263,576 | -1.25(-0.46%) |
Jun 06, 2018 | 271.27 | 270.45 | 200,043 | +1.67(+0.62%) | ||
Jun 05, 2018 | 265.14 | 269.64 | 265.14 | 268.78 | 309,977 | +4.73(+1.79%) |
Jun 04, 2018 | 262.34 | 265.19 | 260.86 | 264.05 | 288,409 | +3.05(+1.17%) |
Jun 01, 2018 | 261.77 | 261.77 | 257.85 | 261.00 | 267,188 | +1.85(+0.72%) |
May 31, 2018 | 258.05 | 260.78 | 256.95 | 259.15 | 654,870 | +0.24(+0.09%) |
May 30, 2018 | 255.66 | 261.85 | 255.66 | 258.90 | 252,436 | +4.97(+1.96%) |
May 29, 2018 | 256.38 | 257.75 | 252.70 | 253.94 | 233,707 | -4.00(-1.55%) |
May 25, 2018 | 257.93 | 257.93 | 257.93 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.02 | 259.23 | 255.36 | 258.68 | 271,436 | +0.76(+0.29%) |
May 23, 2018 | 252.60 | 258.52 | 252.60 | 257.93 | 256,439 | +3.63(+1.43%) |
May 22, 2018 | 258.99 | 259.03 | 253.60 | 254.30 | 301,944 | -4.24(-1.64%) |
May 21, 2018 | 257.88 | 258.62 | 256.26 | 258.54 | 217,066 | +2.12(+0.82%) |
May 18, 2018 | 251.99 | 256.74 | 251.08 | 256.42 | 483,677 | +4.72(+1.88%) |
May 17, 2018 | 251.81 | 252.40 | 249.73 | 251.70 | 277,946 | +0.37(+0.15%) |
May 16, 2018 | 251.17 | 254.26 | 249.29 | 251.33 | 350,136 | -0.21(-0.08%) |
May 15, 2018 | 256.19 | 257.08 | 250.62 | 251.54 | 323,457 | -5.79(-2.25%) |
May 14, 2018 | 258.11 | 261.18 | 256.22 | 257.33 | 230,561 | -0.05(-0.02%) |
May 11, 2018 | 260.85 | 261.07 | 253.48 | 257.38 | 420,317 | -2.78(-1.07%) |
May 10, 2018 | 259.67 | 261.81 | 258.88 | 260.16 | 265,732 | +1.41(+0.55%) |
May 09, 2018 | 259.39 | 260.11 | 257.25 | 258.75 | 286,711 | -0.60(-0.23%) |
May 08, 2018 | 262.88 | 264.23 | 258.80 | 259.35 | 248,760 | -4.53(-1.72%) |
May 07, 2018 | 263.11 | 266.32 | 261.52 | 263.88 | 310,776 | +1.26(+0.48%) |
May 04, 2018 | 258.19 | 262.62 | 254.58 | 262.62 | 409,037 | +4.79(+1.86%) |
May 03, 2018 | 260.85 | 265.11 | 254.30 | 257.84 | 553,388 | -3.33(-1.28%) |
May 02, 2018 | 261.11 | 263.60 | 259.67 | 261.17 | 374,838 | -0.77(-0.29%) |