Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 341.08 | 345.55 | 340.77 | 342.93 | 2,834,213 | +5.04(+1.49%) |
Jul 30, 2018 | 348.41 | 348.85 | 337.32 | 337.89 | 3,200,284 | -9.23(-2.66%) |
Jul 27, 2018 | 347.51 | 350.86 | 345.98 | 347.12 | 3,030,002 | +1.28(+0.37%) |
Jul 26, 2018 | 342.04 | 346.68 | 341.94 | 345.84 | 3,315,030 | +3.27(+0.96%) |
Jul 25, 2018 | 338.33 | 342.87 | 332.54 | 342.56 | 7,668,818 | -2.26(-0.66%) |
Jul 24, 2018 | 343.36 | 345.98 | 341.33 | 344.83 | 3,302,927 | +4.81(+1.42%) |
Jul 23, 2018 | 341.68 | 341.68 | 339.17 | 340.01 | 2,018,971 | -1.57(-0.46%) |
Jul 20, 2018 | 339.79 | 343.59 | 339.75 | 341.58 | 1,888,710 | -0.41(-0.12%) |
Jul 19, 2018 | 344.27 | 345.90 | 341.93 | 342.00 | 2,816,835 | -4.72(-1.36%) |
Jul 18, 2018 | 345.53 | 348.28 | 340.97 | 346.71 | 3,210,472 | +3.22(+0.94%) |
Jul 17, 2018 | 344.19 | 345.47 | 341.72 | 343.49 | 2,836,485 | +0.75(+0.22%) |
Jul 16, 2018 | 340.69 | 342.97 | 339.13 | 342.74 | 3,001,603 | +5.11(+1.51%) |
Jul 13, 2018 | 338.06 | 333.21 | 337.63 | 2,370,566 | +4.58(+1.38%) | |
Jul 12, 2018 | 333.59 | 329.88 | 333.05 | 2,109,185 | +5.23(+1.59%) | |
Jul 11, 2018 | 326.46 | 327.82 | 3,174,148 | -6.31(-1.89%) | ||
Jul 10, 2018 | 329.92 | 334.94 | 329.92 | 334.13 | 3,398,299 | +5.04(+1.53%) |
Jul 09, 2018 | 324.83 | 330.17 | 323.88 | 329.09 | 3,247,442 | +7.01(+2.18%) |
Jul 06, 2018 | 320.35 | 323.49 | 318.05 | 322.08 | 2,221,525 | +1.40(+0.44%) |
Jul 05, 2018 | 324.62 | 316.75 | 320.68 | 2,491,384 | +0.24(+0.07%) | |
Jul 03, 2018 | 320.44 | 320.44 | 320.44 | 0 | -3.03(-0.94%) | |
Jul 02, 2018 | 318.28 | 323.69 | 316.96 | 323.47 | 2,930,711 | +0.55(+0.17%) |
Jun 29, 2018 | 327.24 | 322.77 | 322.92 | 3,277,813 | +0.83(+0.26%) | |
Jun 28, 2018 | 317.62 | 324.87 | 315.11 | 322.09 | 3,477,403 | +4.65(+1.46%) |
Jun 27, 2018 | 322.29 | 328.61 | 317.39 | 317.44 | 4,755,336 | -1.43(-0.45%) |
Jun 26, 2018 | 319.92 | 321.85 | 318.08 | 318.87 | 3,233,604 | +0.10(+0.03%) |
Jun 25, 2018 | 320.04 | 321.32 | 315.31 | 318.77 | 5,201,052 | -7.42(-2.27%) |
Jun 22, 2018 | 327.65 | 328.15 | 323.97 | 326.19 | 3,426,671 | +1.20(+0.37%) |
Jun 21, 2018 | 328.35 | 328.35 | 323.63 | 324.99 | 4,204,915 | -4.84(-1.47%) |
Jun 20, 2018 | 333.02 | 333.96 | 327.68 | 329.83 | 4,715,566 | +1.51(+0.46%) |
Jun 19, 2018 | 334.14 | 334.14 | 325.87 | 328.32 | 7,118,835 | -13.11(-3.84%) |
Jun 18, 2018 | 339.94 | 344.22 | 339.15 | 341.43 | 3,487,943 | -3.02(-0.88%) |
Jun 15, 2018 | 348.09 | 340.21 | 344.45 | 10,333,734 | -4.37(-1.25%) | |
Jun 14, 2018 | 352.41 | 353.84 | 345.36 | 348.82 | 4,196,965 | -1.38(-0.39%) |
Jun 13, 2018 | 356.76 | 357.08 | 349.66 | 350.20 | 4,017,770 | -6.52(-1.83%) |
Jun 12, 2018 | 357.31 | 358.74 | 354.18 | 356.71 | 2,534,855 | -0.31(-0.09%) |
Jun 11, 2018 | 357.08 | 359.32 | 354.96 | 357.02 | 2,563,543 | +1.39(+0.39%) |
Jun 08, 2018 | 354.32 | 357.48 | 351.75 | 355.63 | 3,421,259 | +0.93(+0.26%) |
Jun 07, 2018 | 358.04 | 360.43 | 352.31 | 354.70 | 4,544,710 | -2.92(-0.82%) |
Jun 06, 2018 | 357.66 | 357.62 | 4,660,976 | +11.03(+3.18%) | ||
Jun 05, 2018 | 346.97 | 349.73 | 345.38 | 346.59 | 2,666,568 | -0.61(-0.17%) |
Jun 04, 2018 | 345.50 | 349.75 | 345.38 | 347.19 | 3,064,750 | +3.86(+1.12%) |
Jun 01, 2018 | 342.44 | 344.71 | 341.16 | 343.33 | 2,761,462 | +4.39(+1.29%) |
May 31, 2018 | 343.44 | 343.44 | 338.43 | 338.94 | 4,577,232 | -5.80(-1.68%) |
May 30, 2018 | 342.30 | 345.45 | 340.81 | 344.75 | 2,934,743 | +5.50(+1.62%) |
May 29, 2018 | 344.29 | 347.42 | 337.50 | 339.25 | 4,413,200 | -7.32(-2.11%) |
May 25, 2018 | 346.58 | 346.58 | 346.58 | 0 | +1.05(+0.30%) | |
May 24, 2018 | 345.00 | 347.13 | 341.07 | 345.53 | 4,084,991 | -0.20(-0.06%) |
May 23, 2018 | 339.06 | 346.11 | 338.43 | 345.73 | 4,672,072 | +4.03(+1.18%) |
May 22, 2018 | 350.34 | 351.16 | 341.22 | 341.70 | 5,598,224 | -8.57(-2.45%) |
May 21, 2018 | 345.01 | 351.30 | 345.00 | 350.26 | 7,047,840 | +12.21(+3.61%) |
May 18, 2018 | 332.63 | 338.84 | 332.24 | 338.05 | 4,496,388 | +6.82(+2.06%) |
May 17, 2018 | 327.69 | 331.83 | 327.48 | 331.23 | 2,577,225 | +3.05(+0.93%) |
May 16, 2018 | 329.17 | 330.67 | 327.53 | 328.18 | 2,316,847 | -1.11(-0.34%) |
May 15, 2018 | 330.13 | 330.95 | 327.50 | 329.28 | 3,126,272 | -2.38(-0.72%) |
May 14, 2018 | 331.09 | 334.69 | 330.99 | 331.66 | 2,618,419 | +2.05(+0.62%) |
May 11, 2018 | 330.87 | 332.45 | 328.25 | 329.61 | 2,423,098 | -1.55(-0.47%) |
May 10, 2018 | 331.08 | 335.49 | 329.56 | 331.16 | 4,072,011 | +1.23(+0.37%) |
May 09, 2018 | 325.13 | 332.25 | 324.25 | 329.93 | 4,537,281 | +5.87(+1.81%) |
May 08, 2018 | 325.40 | 327.25 | 322.37 | 324.06 | 4,189,929 | -1.97(-0.61%) |
May 07, 2018 | 321.05 | 328.47 | 321.03 | 326.03 | 4,376,261 | +5.75(+1.79%) |
May 04, 2018 | 314.16 | 321.68 | 314.16 | 320.28 | 3,816,518 | +3.58(+1.13%) |
May 03, 2018 | 309.31 | 318.56 | 305.62 | 316.70 | 6,663,823 | +6.23(+2.00%) |
May 02, 2018 | 315.56 | 316.72 | 310.27 | 310.48 | 3,581,972 | -5.12(-1.62%) |