Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 240.15 | 247.76 | 238.87 | 247.37 | 725,039 | +5.89(+2.44%) |
Jul 30, 2018 | 245.04 | 246.34 | 241.06 | 241.48 | 745,747 | -4.04(-1.65%) |
Jul 27, 2018 | 247.56 | 247.79 | 244.66 | 245.52 | 741,364 | +0.66(+0.27%) |
Jul 26, 2018 | 246.66 | 247.74 | 244.54 | 244.86 | 536,099 | -2.07(-0.84%) |
Jul 25, 2018 | 248.01 | 250.64 | 245.86 | 246.93 | 675,245 | -0.82(-0.33%) |
Jul 24, 2018 | 255.75 | 255.75 | 246.77 | 247.75 | 969,746 | -8.18(-3.19%) |
Jul 23, 2018 | 260.66 | 260.68 | 255.41 | 255.93 | 733,190 | -5.10(-1.96%) |
Jul 20, 2018 | 258.99 | 266.03 | 258.99 | 261.03 | 623,319 | +0.39(+0.15%) |
Jul 19, 2018 | 258.99 | 268.19 | 257.01 | 260.64 | 2,092,000 | -6.53(-2.44%) |
Jul 18, 2018 | 265.62 | 268.29 | 263.86 | 267.16 | 1,146,005 | +1.54(+0.58%) |
Jul 17, 2018 | 262.30 | 266.43 | 261.46 | 265.62 | 896,811 | +2.68(+1.02%) |
Jul 16, 2018 | 265.55 | 267.17 | 261.93 | 262.94 | 376,016 | -2.08(-0.79%) |
Jul 13, 2018 | 262.95 | 266.84 | 262.68 | 265.02 | 484,383 | +2.23(+0.85%) |
Jul 12, 2018 | 264.31 | 264.31 | 261.68 | 262.78 | 366,832 | -0.59(-0.23%) |
Jul 11, 2018 | 255.60 | 264.38 | 255.60 | 263.38 | 832,384 | +6.85(+2.67%) |
Jul 10, 2018 | 262.27 | 264.26 | 255.97 | 256.53 | 688,748 | -5.54(-2.11%) |
Jul 09, 2018 | 265.58 | 265.77 | 261.49 | 262.07 | 561,929 | -0.83(-0.32%) |
Jul 06, 2018 | 262.71 | 264.54 | 262.16 | 262.90 | 511,775 | +1.33(+0.51%) |
Jul 05, 2018 | 264.36 | 265.45 | 258.64 | 261.57 | 567,578 | -2.25(-0.85%) |
Jul 03, 2018 | 263.82 | 263.82 | 263.82 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 262.42 | 265.00 | 260.45 | 264.64 | 526,766 | -1.10(-0.41%) |
Jun 29, 2018 | 267.50 | 267.81 | 263.87 | 265.74 | 338,033 | +0.07(+0.03%) |
Jun 28, 2018 | 263.60 | 266.87 | 262.94 | 265.67 | 344,946 | +0.58(+0.22%) |
Jun 27, 2018 | 267.13 | 268.56 | 263.37 | 265.08 | 548,496 | -1.54(-0.58%) |
Jun 26, 2018 | 265.55 | 269.50 | 262.34 | 266.63 | 1,285,848 | +3.39(+1.29%) |
Jun 25, 2018 | 275.21 | 276.40 | 260.45 | 263.24 | 1,255,155 | -12.13(-4.41%) |
Jun 22, 2018 | 276.58 | 276.70 | 272.49 | 275.37 | 558,438 | +1.53(+0.56%) |
Jun 21, 2018 | 272.37 | 275.63 | 269.36 | 273.83 | 823,825 | +2.69(+0.99%) |
Jun 20, 2018 | 273.13 | 273.13 | 269.05 | 271.14 | 623,544 | +0.48(+0.18%) |
Jun 19, 2018 | 265.33 | 271.27 | 263.97 | 270.66 | 715,872 | +5.33(+2.01%) |
Jun 18, 2018 | 261.04 | 266.72 | 259.35 | 265.33 | 540,643 | +4.13(+1.58%) |
Jun 15, 2018 | 261.21 | 257.72 | 261.19 | 593,928 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.43 | 258.43 | 254.88 | 257.72 | 572,293 | +0.58(+0.23%) |
Jun 13, 2018 | 256.87 | 259.52 | 256.47 | 257.13 | 509,044 | +0.36(+0.14%) |
Jun 12, 2018 | 253.36 | 257.17 | 252.53 | 256.78 | 586,350 | +3.22(+1.27%) |
Jun 11, 2018 | 253.30 | 254.44 | 251.92 | 253.55 | 482,316 | -0.25(-0.10%) |
Jun 08, 2018 | 248.45 | 255.33 | 247.25 | 253.81 | 714,117 | -1.88(-0.74%) |
Jun 07, 2018 | 253.97 | 257.12 | 251.61 | 255.69 | 946,249 | +2.27(+0.89%) |
Jun 06, 2018 | 253.60 | 253.42 | 870,197 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.76 | 247.42 | 239.68 | 246.84 | 856,661 | +6.81(+2.83%) |
Jun 04, 2018 | 237.61 | 240.60 | 237.41 | 240.04 | 519,548 | +2.39(+1.00%) |
Jun 01, 2018 | 238.19 | 241.95 | 237.42 | 237.65 | 593,049 | +1.29(+0.54%) |
May 31, 2018 | 236.02 | 237.38 | 234.15 | 236.36 | 616,650 | -0.21(-0.09%) |
May 30, 2018 | 232.62 | 238.42 | 232.09 | 236.57 | 624,423 | +5.55(+2.40%) |
May 29, 2018 | 234.46 | 234.46 | 228.56 | 231.02 | 717,361 | -4.27(-1.81%) |
May 25, 2018 | 235.29 | 235.29 | 235.29 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.91 | 238.63 | 234.70 | 237.08 | 554,368 | +2.58(+1.10%) |
May 23, 2018 | 233.09 | 235.22 | 232.84 | 234.49 | 553,841 | +1.20(+0.52%) |
May 22, 2018 | 234.26 | 234.52 | 231.88 | 233.29 | 338,819 | -0.15(-0.06%) |
May 21, 2018 | 230.65 | 234.29 | 230.10 | 233.44 | 571,004 | +3.30(+1.43%) |
May 18, 2018 | 232.42 | 233.08 | 228.63 | 230.14 | 742,493 | -1.59(-0.69%) |
May 17, 2018 | 231.29 | 233.74 | 231.21 | 231.73 | 357,558 | -0.74(-0.32%) |
May 16, 2018 | 231.67 | 234.79 | 231.67 | 232.47 | 414,915 | +0.23(+0.10%) |
May 15, 2018 | 232.21 | 232.77 | 228.21 | 232.25 | 451,010 | +0.90(+0.39%) |
May 14, 2018 | 234.61 | 234.70 | 230.85 | 231.34 | 441,112 | -3.54(-1.51%) |
May 11, 2018 | 234.86 | 236.03 | 232.99 | 234.89 | 346,519 | +0.18(+0.08%) |
May 10, 2018 | 235.44 | 236.98 | 234.46 | 234.71 | 609,680 | -0.18(-0.08%) |
May 09, 2018 | 234.50 | 235.31 | 230.51 | 234.89 | 578,234 | -0.47(-0.20%) |
May 08, 2018 | 234.79 | 235.56 | 233.09 | 235.36 | 667,815 | -0.09(-0.04%) |
May 07, 2018 | 234.53 | 235.91 | 233.72 | 235.44 | 602,093 | +2.12(+0.91%) |
May 04, 2018 | 230.67 | 234.22 | 229.77 | 233.32 | 327,353 | +2.27(+0.98%) |
May 03, 2018 | 228.48 | 231.56 | 226.94 | 231.05 | 587,798 | +1.46(+0.63%) |
May 02, 2018 | 231.91 | 232.13 | 228.76 | 229.59 | 554,931 | -3.19(-1.37%) |