Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 234.66 | 235.63 | 234.28 | 235.00 | 2,190,854 | +1.18(+0.51%) |
Jul 30, 2018 | 235.19 | 235.35 | 233.40 | 233.82 | 1,760,849 | -1.35(-0.58%) |
Jul 27, 2018 | 237.12 | 237.13 | 234.26 | 235.18 | 2,932,174 | -1.54(-0.65%) |
Jul 26, 2018 | 236.59 | 237.37 | 236.55 | 236.72 | 2,381,957 | -0.70(-0.29%) |
Jul 25, 2018 | 235.13 | 237.60 | 235.03 | 237.41 | 2,885,907 | +2.16(+0.92%) |
Jul 24, 2018 | 235.41 | 236.07 | 234.48 | 235.26 | 3,206,722 | +1.10(+0.47%) |
Jul 23, 2018 | 233.49 | 234.29 | 233.19 | 234.16 | 1,591,060 | +0.45(+0.19%) |
Jul 20, 2018 | 234.32 | 233.53 | 233.71 | 2,980,649 | -0.22(-0.09%) | |
Jul 19, 2018 | 234.19 | 234.55 | 233.50 | 233.93 | 2,254,601 | -0.89(-0.38%) |
Jul 18, 2018 | 234.42 | 234.92 | 233.99 | 234.82 | 2,866,330 | +0.43(+0.18%) |
Jul 17, 2018 | 232.69 | 234.70 | 232.64 | 234.40 | 2,007,639 | +1.00(+0.43%) |
Jul 16, 2018 | 233.63 | 233.74 | 232.97 | 233.40 | 1,092,343 | -0.15(-0.06%) |
Jul 13, 2018 | 233.27 | 233.88 | 232.81 | 233.54 | 1,995,607 | +0.20(+0.09%) |
Jul 12, 2018 | 232.51 | 233.42 | 231.92 | 233.34 | 3,160,045 | +1.98(+0.86%) |
Jul 11, 2018 | 231.55 | 232.29 | 231.03 | 231.36 | 2,567,065 | -1.59(-0.68%) |
Jul 10, 2018 | 232.59 | 233.09 | 232.32 | 232.95 | 1,438,368 | +0.81(+0.35%) |
Jul 09, 2018 | 231.05 | 232.20 | 231.01 | 232.14 | 4,375,493 | +2.04(+0.89%) |
Jul 06, 2018 | 228.19 | 230.45 | 227.84 | 230.10 | 2,883,564 | +1.90(+0.83%) |
Jul 05, 2018 | 228.22 | 226.37 | 228.20 | 2,140,816 | +1.94(+0.86%) | |
Jul 03, 2018 | 226.26 | 226.26 | 226.26 | 0 | -0.92(-0.40%) | |
Jul 02, 2018 | 225.15 | 227.26 | 224.93 | 227.18 | 2,136,579 | +0.26(+0.12%) |
Jun 29, 2018 | 228.60 | 226.55 | 226.92 | 4,081,068 | +0.57(+0.25%) | |
Jun 28, 2018 | 224.91 | 227.00 | 224.30 | 226.35 | 2,899,932 | +1.37(+0.61%) |
Jun 27, 2018 | 227.46 | 228.78 | 224.88 | 224.98 | 3,792,280 | -1.88(-0.83%) |
Jun 26, 2018 | 226.90 | 227.69 | 226.22 | 226.86 | 3,279,919 | +0.50(+0.22%) |
Jun 25, 2018 | 228.45 | 228.58 | 224.81 | 226.36 | 7,390,420 | -3.18(-1.38%) |
Jun 22, 2018 | 230.29 | 230.40 | 229.31 | 229.54 | 3,416,459 | +0.41(+0.18%) |
Jun 21, 2018 | 230.53 | 230.53 | 228.64 | 229.13 | 4,460,168 | -1.44(-0.62%) |
Jun 20, 2018 | 230.81 | 231.17 | 230.22 | 230.57 | 1,742,850 | +0.42(+0.18%) |
Jun 19, 2018 | 228.87 | 230.34 | 228.50 | 230.15 | 2,058,405 | -0.88(-0.38%) |
Jun 18, 2018 | 230.09 | 231.16 | 229.66 | 231.03 | 2,227,719 | -0.55(-0.24%) |
Jun 15, 2018 | 231.80 | 230.04 | 231.58 | 2,209,454 | -0.20(-0.09%) | |
Jun 14, 2018 | 232.02 | 232.30 | 231.25 | 231.78 | 2,114,491 | +0.67(+0.29%) |
Jun 13, 2018 | 232.22 | 232.44 | 231.04 | 231.11 | 2,770,312 | -0.92(-0.40%) |
Jun 12, 2018 | 232.09 | 232.31 | 231.38 | 232.04 | 1,304,262 | +0.39(+0.17%) |
Jun 11, 2018 | 231.55 | 232.34 | 231.47 | 231.65 | 2,923,597 | +0.30(+0.13%) |
Jun 08, 2018 | 230.25 | 231.39 | 230.10 | 231.35 | 1,676,324 | +0.72(+0.31%) |
Jun 07, 2018 | 231.17 | 231.47 | 229.82 | 230.62 | 2,890,198 | -0.11(-0.05%) |
Jun 06, 2018 | 230.80 | 228.77 | 230.73 | 3,050,487 | +1.83(+0.80%) | |
Jun 05, 2018 | 228.72 | 229.14 | 228.00 | 228.91 | 1,646,446 | +0.32(+0.14%) |
Jun 04, 2018 | 228.27 | 228.84 | 228.08 | 228.59 | 2,244,153 | +1.00(+0.44%) |
Jun 01, 2018 | 226.51 | 227.80 | 226.46 | 227.58 | 2,158,445 | +2.37(+1.05%) |
May 31, 2018 | 226.30 | 226.58 | 224.75 | 225.21 | 2,627,854 | -1.47(-0.65%) |
May 30, 2018 | 224.98 | 227.10 | 224.88 | 226.68 | 1,502,040 | +2.95(+1.32%) |
May 29, 2018 | 224.75 | 225.47 | 222.66 | 223.73 | 4,932,814 | -2.62(-1.16%) |
May 25, 2018 | 226.34 | 226.34 | 226.34 | 0 | -0.57(-0.25%) | |
May 24, 2018 | 226.98 | 227.21 | 225.18 | 226.91 | 2,237,434 | -0.44(-0.19%) |
May 23, 2018 | 225.51 | 227.35 | 225.36 | 227.35 | 1,639,528 | +0.71(+0.31%) |
May 22, 2018 | 227.82 | 228.06 | 226.40 | 226.64 | 1,165,842 | -0.65(-0.29%) |
May 21, 2018 | 227.00 | 227.83 | 226.70 | 227.29 | 1,395,435 | +1.66(+0.73%) |
May 18, 2018 | 225.88 | 226.17 | 225.30 | 225.64 | 1,881,446 | -0.56(-0.25%) |
May 17, 2018 | 226.12 | 227.20 | 225.47 | 226.20 | 1,893,950 | -0.19(-0.08%) |
May 16, 2018 | 225.47 | 226.79 | 225.47 | 226.39 | 2,859,729 | +0.96(+0.43%) |
May 15, 2018 | 225.85 | 225.87 | 224.55 | 225.43 | 2,872,896 | -1.56(-0.69%) |
May 14, 2018 | 227.32 | 227.90 | 226.50 | 226.99 | 1,632,964 | +0.25(+0.11%) |
May 11, 2018 | 226.34 | 227.14 | 225.84 | 226.73 | 1,881,799 | +0.55(+0.24%) |
May 10, 2018 | 224.82 | 226.49 | 224.72 | 226.18 | 1,697,807 | +2.10(+0.94%) |
May 09, 2018 | 222.56 | 224.41 | 222.11 | 224.08 | 1,663,550 | +2.16(+0.97%) |
May 08, 2018 | 221.63 | 222.26 | 220.49 | 221.93 | 2,125,719 | -0.01(-0.00%) |
May 07, 2018 | 221.95 | 222.86 | 221.29 | 221.93 | 3,454,581 | +0.69(+0.31%) |
May 04, 2018 | 217.48 | 221.83 | 217.16 | 221.25 | 1,972,114 | +2.90(+1.33%) |
May 03, 2018 | 218.05 | 218.97 | 215.37 | 218.35 | 2,944,469 | -0.52(-0.24%) |
May 02, 2018 | 220.16 | 220.89 | 218.49 | 218.87 | 1,807,606 | -1.50(-0.68%) |