Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 313.11 | 325.22 | 304.16 | 324.36 | 3,590,105 | +35.12(+12.14%) |
Jul 30, 2018 | 297.97 | 300.00 | 287.85 | 289.24 | 1,878,693 | -11.91(-3.95%) |
Jul 27, 2018 | 312.72 | 314.00 | 298.20 | 301.15 | 1,257,400 | -10.44(-3.35%) |
Jul 26, 2018 | 317.16 | 317.16 | 309.41 | 311.59 | 984,243 | -4.24(-1.34%) |
Jul 25, 2018 | 308.00 | 316.61 | 307.87 | 315.83 | 595,675 | +7.19(+2.33%) |
Jul 24, 2018 | 313.22 | 314.77 | 305.31 | 308.64 | 1,078,363 | -2.40(-0.77%) |
Jul 23, 2018 | 311.15 | 313.65 | 310.28 | 311.04 | 699,031 | -0.11(-0.04%) |
Jul 20, 2018 | 309.69 | 312.55 | 308.65 | 311.15 | 844,928 | +2.05(+0.66%) |
Jul 19, 2018 | 306.32 | 311.09 | 305.90 | 309.10 | 543,378 | +1.82(+0.59%) |
Jul 18, 2018 | 305.51 | 308.08 | 303.11 | 307.28 | 630,126 | +1.79(+0.59%) |
Jul 17, 2018 | 300.10 | 307.37 | 299.51 | 305.49 | 675,973 | +3.50(+1.16%) |
Jul 16, 2018 | 314.96 | 314.96 | 301.16 | 301.99 | 694,968 | -5.00(-1.63%) |
Jul 13, 2018 | 303.38 | 308.51 | 302.51 | 306.99 | 970,602 | +2.30(+0.75%) |
Jul 12, 2018 | 295.57 | 304.98 | 295.17 | 304.69 | 1,294,155 | +10.13(+3.44%) |
Jul 11, 2018 | 288.52 | 297.25 | 288.52 | 294.56 | 784,153 | +3.12(+1.07%) |
Jul 10, 2018 | 290.86 | 293.22 | 287.83 | 291.44 | 1,120,901 | +2.68(+0.93%) |
Jul 09, 2018 | 287.49 | 289.12 | 285.21 | 288.76 | 642,471 | +2.63(+0.92%) |
Jul 06, 2018 | 281.38 | 286.95 | 280.04 | 286.13 | 662,964 | +5.64(+2.01%) |
Jul 05, 2018 | 280.52 | 282.88 | 277.00 | 280.49 | 502,875 | -0.28(-0.10%) |
Jul 03, 2018 | 280.77 | 280.77 | 280.77 | 0 | +1.73(+0.62%) | |
Jul 02, 2018 | 278.90 | 279.12 | 275.21 | 279.04 | 497,084 | -0.25(-0.09%) |
Jun 29, 2018 | 276.86 | 281.19 | 276.80 | 279.29 | 654,064 | +3.75(+1.36%) |
Jun 28, 2018 | 270.25 | 277.77 | 268.92 | 275.54 | 787,644 | +4.96(+1.83%) |
Jun 27, 2018 | 276.49 | 278.46 | 270.45 | 270.58 | 670,739 | -4.93(-1.79%) |
Jun 26, 2018 | 275.55 | 276.51 | 273.09 | 275.51 | 1,335,185 | +1.05(+0.38%) |
Jun 25, 2018 | 282.35 | 286.20 | 271.68 | 274.46 | 1,370,206 | -8.19(-2.90%) |
Jun 22, 2018 | 286.90 | 286.90 | 282.30 | 282.65 | 2,279,898 | -3.40(-1.19%) |
Jun 21, 2018 | 288.45 | 289.44 | 284.32 | 286.05 | 442,086 | -1.60(-0.56%) |
Jun 20, 2018 | 287.00 | 288.88 | 285.25 | 287.65 | 651,101 | +1.91(+0.67%) |
Jun 19, 2018 | 286.21 | 286.74 | 283.58 | 285.74 | 794,504 | -3.11(-1.08%) |
Jun 18, 2018 | 286.65 | 289.51 | 284.29 | 288.85 | 665,327 | +0.10(+0.03%) |
Jun 15, 2018 | 290.16 | 286.29 | 288.75 | 1,377,166 | -1.41(-0.49%) | |
Jun 14, 2018 | 289.27 | 291.38 | 287.34 | 290.16 | 640,085 | +2.92(+1.02%) |
Jun 13, 2018 | 292.00 | 293.15 | 286.22 | 287.24 | 647,745 | -4.83(-1.65%) |
Jun 12, 2018 | 284.00 | 292.45 | 283.23 | 292.07 | 705,740 | +7.94(+2.79%) |
Jun 11, 2018 | 281.60 | 287.74 | 281.20 | 284.13 | 635,193 | +2.10(+0.74%) |
Jun 08, 2018 | 280.36 | 282.21 | 278.58 | 282.03 | 617,086 | +1.32(+0.47%) |
Jun 07, 2018 | 285.30 | 286.08 | 278.66 | 280.71 | 601,419 | -4.54(-1.59%) |
Jun 06, 2018 | 285.49 | 285.25 | 677,801 | +6.15(+2.20%) | ||
Jun 05, 2018 | 280.35 | 281.51 | 277.48 | 279.10 | 487,984 | -1.16(-0.41%) |
Jun 04, 2018 | 277.00 | 281.74 | 276.68 | 280.26 | 592,076 | +3.93(+1.42%) |
Jun 01, 2018 | 274.61 | 276.61 | 271.75 | 276.33 | 504,089 | +3.89(+1.43%) |
May 31, 2018 | 271.84 | 275.32 | 269.69 | 272.44 | 668,749 | +0.05(+0.02%) |
May 30, 2018 | 267.82 | 275.34 | 267.82 | 272.39 | 733,447 | +6.07(+2.28%) |
May 29, 2018 | 264.24 | 266.72 | 261.61 | 266.32 | 818,185 | +0.10(+0.04%) |
May 25, 2018 | 266.22 | 266.22 | 266.22 | 0 | -4.61(-1.70%) | |
May 24, 2018 | 273.23 | 273.94 | 269.80 | 270.83 | 588,630 | -0.90(-0.33%) |
May 23, 2018 | 268.16 | 272.73 | 267.58 | 271.73 | 601,863 | +0.93(+0.34%) |
May 22, 2018 | 270.00 | 273.00 | 268.31 | 270.80 | 631,125 | +2.51(+0.94%) |
May 21, 2018 | 271.00 | 271.91 | 266.96 | 268.29 | 512,219 | -1.38(-0.51%) |
May 18, 2018 | 268.75 | 271.78 | 267.44 | 269.67 | 525,153 | +1.22(+0.45%) |
May 17, 2018 | 268.96 | 271.56 | 267.41 | 268.45 | 462,840 | -0.39(-0.15%) |
May 16, 2018 | 263.75 | 269.60 | 263.75 | 268.84 | 564,185 | +5.09(+1.93%) |
May 15, 2018 | 267.53 | 267.92 | 262.32 | 263.75 | 749,147 | -5.69(-2.11%) |
May 14, 2018 | 266.99 | 272.84 | 266.33 | 269.44 | 641,721 | +2.45(+0.92%) |
May 11, 2018 | 265.46 | 267.32 | 264.27 | 266.99 | 611,782 | +2.01(+0.76%) |
May 10, 2018 | 263.83 | 266.25 | 261.77 | 264.98 | 839,620 | +2.46(+0.94%) |
May 09, 2018 | 256.51 | 264.20 | 254.15 | 262.52 | 874,396 | +6.42(+2.51%) |
May 08, 2018 | 255.49 | 258.00 | 254.84 | 256.10 | 829,621 | -0.79(-0.31%) |
May 07, 2018 | 251.29 | 259.27 | 250.05 | 256.89 | 1,161,441 | +12.07(+4.93%) |
May 04, 2018 | 237.79 | 244.90 | 236.72 | 244.82 | 598,282 | +4.89(+2.04%) |
May 03, 2018 | 238.45 | 240.78 | 235.74 | 239.93 | 622,977 | -0.57(-0.24%) |
May 02, 2018 | 242.60 | 245.98 | 239.72 | 240.50 | 638,499 | -2.49(-1.02%) |