Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 240.18 | 247.78 | 238.89 | 247.39 | 724,972 | +5.89(+2.44%) |
Jul 30, 2018 | 245.06 | 246.36 | 241.08 | 241.50 | 745,679 | -4.04(-1.65%) |
Jul 27, 2018 | 247.59 | 247.81 | 244.69 | 245.54 | 741,296 | +0.66(+0.27%) |
Jul 26, 2018 | 246.68 | 247.77 | 244.56 | 244.88 | 536,050 | -2.07(-0.84%) |
Jul 25, 2018 | 248.03 | 250.67 | 245.88 | 246.96 | 675,183 | -0.82(-0.33%) |
Jul 24, 2018 | 255.77 | 255.77 | 246.80 | 247.78 | 969,657 | -8.17(-3.19%) |
Jul 23, 2018 | 260.68 | 260.71 | 255.43 | 255.95 | 733,123 | -5.10(-1.96%) |
Jul 20, 2018 | 259.01 | 266.06 | 259.01 | 261.06 | 623,262 | +0.39(+0.15%) |
Jul 19, 2018 | 259.01 | 268.21 | 257.03 | 260.66 | 2,091,808 | -6.53(-2.44%) |
Jul 18, 2018 | 265.64 | 268.32 | 263.88 | 267.19 | 1,145,900 | +1.55(+0.58%) |
Jul 17, 2018 | 262.33 | 266.45 | 261.49 | 265.64 | 896,729 | +2.68(+1.02%) |
Jul 16, 2018 | 265.58 | 267.20 | 261.95 | 262.96 | 375,982 | -2.08(-0.79%) |
Jul 13, 2018 | 262.98 | 266.87 | 262.70 | 265.04 | 484,338 | +2.23(+0.85%) |
Jul 12, 2018 | 264.33 | 264.33 | 261.71 | 262.81 | 366,798 | -0.59(-0.23%) |
Jul 11, 2018 | 255.62 | 264.41 | 255.62 | 263.40 | 832,307 | +6.85(+2.67%) |
Jul 10, 2018 | 262.29 | 264.29 | 255.99 | 256.55 | 688,684 | -5.54(-2.11%) |
Jul 09, 2018 | 265.61 | 265.79 | 261.52 | 262.09 | 561,877 | -0.83(-0.32%) |
Jul 06, 2018 | 262.73 | 264.56 | 262.19 | 262.92 | 511,728 | +1.33(+0.51%) |
Jul 05, 2018 | 264.38 | 265.47 | 258.66 | 261.59 | 567,526 | -2.25(-0.85%) |
Jul 03, 2018 | 263.84 | 263.84 | 263.84 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 262.44 | 265.02 | 260.47 | 264.66 | 526,717 | -1.10(-0.41%) |
Jun 29, 2018 | 267.53 | 267.84 | 263.89 | 265.77 | 338,002 | +0.08(+0.03%) |
Jun 28, 2018 | 263.63 | 266.90 | 262.97 | 265.69 | 344,915 | +0.58(+0.22%) |
Jun 27, 2018 | 267.16 | 268.58 | 263.39 | 265.11 | 548,445 | -1.55(-0.58%) |
Jun 26, 2018 | 265.58 | 269.53 | 262.37 | 266.65 | 1,285,730 | +3.39(+1.29%) |
Jun 25, 2018 | 275.24 | 276.43 | 260.47 | 263.26 | 1,255,040 | -12.13(-4.41%) |
Jun 22, 2018 | 276.61 | 276.73 | 272.52 | 275.39 | 558,386 | +1.54(+0.56%) |
Jun 21, 2018 | 272.40 | 275.65 | 269.38 | 273.86 | 823,750 | +2.69(+0.99%) |
Jun 20, 2018 | 273.16 | 273.16 | 269.08 | 271.16 | 623,487 | +0.48(+0.18%) |
Jun 19, 2018 | 265.35 | 271.29 | 264.00 | 270.68 | 715,806 | +5.33(+2.01%) |
Jun 18, 2018 | 261.07 | 266.75 | 259.37 | 265.35 | 540,593 | +4.13(+1.58%) |
Jun 15, 2018 | 261.24 | 257.74 | 261.22 | 593,873 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.46 | 258.46 | 254.91 | 257.74 | 572,241 | +0.58(+0.23%) |
Jun 13, 2018 | 256.89 | 259.54 | 256.49 | 257.16 | 508,997 | +0.36(+0.14%) |
Jun 12, 2018 | 253.39 | 257.19 | 252.55 | 256.80 | 586,296 | +3.22(+1.27%) |
Jun 11, 2018 | 253.32 | 254.47 | 251.94 | 253.58 | 482,271 | -0.25(-0.10%) |
Jun 08, 2018 | 248.47 | 255.35 | 247.27 | 253.83 | 714,051 | -1.88(-0.74%) |
Jun 07, 2018 | 254.00 | 257.14 | 251.63 | 255.71 | 946,162 | +2.27(+0.89%) |
Jun 06, 2018 | 253.62 | 253.44 | 870,117 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.79 | 247.45 | 239.70 | 246.86 | 856,582 | +6.81(+2.83%) |
Jun 04, 2018 | 237.63 | 240.63 | 237.44 | 240.06 | 519,500 | +2.39(+1.00%) |
Jun 01, 2018 | 238.21 | 241.98 | 237.45 | 237.67 | 592,994 | +1.29(+0.54%) |
May 31, 2018 | 236.04 | 237.40 | 234.18 | 236.38 | 616,594 | -0.21(-0.09%) |
May 30, 2018 | 232.64 | 238.44 | 232.11 | 236.59 | 624,365 | +5.55(+2.40%) |
May 29, 2018 | 234.49 | 234.49 | 228.58 | 231.04 | 717,295 | -4.27(-1.81%) |
May 25, 2018 | 235.31 | 235.31 | 235.31 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.94 | 238.65 | 234.72 | 237.10 | 554,317 | +2.59(+1.10%) |
May 23, 2018 | 233.11 | 235.24 | 232.86 | 234.51 | 553,790 | +1.20(+0.52%) |
May 22, 2018 | 234.28 | 234.54 | 231.90 | 233.31 | 338,788 | -0.15(-0.06%) |
May 21, 2018 | 230.67 | 234.32 | 230.12 | 233.46 | 570,952 | +3.30(+1.43%) |
May 18, 2018 | 232.44 | 233.10 | 228.65 | 230.16 | 742,425 | -1.59(-0.69%) |
May 17, 2018 | 231.31 | 233.76 | 231.23 | 231.75 | 357,525 | -0.74(-0.32%) |
May 16, 2018 | 231.69 | 234.81 | 231.69 | 232.49 | 414,877 | +0.22(+0.10%) |
May 15, 2018 | 232.23 | 232.79 | 228.23 | 232.27 | 450,968 | +0.90(+0.39%) |
May 14, 2018 | 234.63 | 234.72 | 230.87 | 231.36 | 441,071 | -3.54(-1.51%) |
May 11, 2018 | 234.88 | 236.05 | 233.01 | 234.91 | 346,487 | +0.18(+0.08%) |
May 10, 2018 | 235.46 | 237.00 | 234.49 | 234.73 | 609,624 | -0.18(-0.08%) |
May 09, 2018 | 234.52 | 235.33 | 230.53 | 234.91 | 578,181 | -0.47(-0.20%) |
May 08, 2018 | 234.81 | 235.59 | 233.11 | 235.38 | 667,754 | -0.08(-0.04%) |
May 07, 2018 | 234.55 | 235.93 | 233.74 | 235.46 | 602,038 | +2.12(+0.91%) |
May 04, 2018 | 230.69 | 234.24 | 229.79 | 233.34 | 327,323 | +2.26(+0.98%) |
May 03, 2018 | 228.50 | 231.58 | 226.97 | 231.07 | 587,744 | +1.46(+0.63%) |
May 02, 2018 | 231.93 | 232.15 | 228.78 | 229.62 | 554,880 | -3.20(-1.37%) |