Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 209.60 | 209.60 | 207.02 | 207.79 | 2,860,918 | -1.33(-0.64%) |
Jul 30, 2018 | 208.29 | 209.81 | 207.32 | 209.12 | 2,804,161 | +1.15(+0.55%) |
Jul 27, 2018 | 208.26 | 208.99 | 206.53 | 207.98 | 2,284,810 | +0.46(+0.22%) |
Jul 26, 2018 | 207.42 | 208.58 | 206.92 | 207.51 | 2,154,408 | +0.37(+0.18%) |
Jul 25, 2018 | 205.67 | 207.28 | 204.75 | 207.14 | 2,493,885 | +0.71(+0.34%) |
Jul 24, 2018 | 207.84 | 205.14 | 206.44 | 3,299,216 | +1.85(+0.91%) | |
Jul 23, 2018 | 202.87 | 205.54 | 202.79 | 204.58 | 3,186,384 | +1.81(+0.89%) |
Jul 20, 2018 | 200.42 | 203.08 | 200.24 | 202.77 | 3,067,537 | +1.80(+0.90%) |
Jul 19, 2018 | 202.26 | 203.03 | 200.40 | 200.97 | 5,300,399 | -1.41(-0.70%) |
Jul 18, 2018 | 203.34 | 204.53 | 201.42 | 202.38 | 7,025,920 | +0.19(+0.10%) |
Jul 17, 2018 | 202.59 | 204.12 | 198.55 | 202.18 | 10,600,909 | -0.37(-0.18%) |
Jul 16, 2018 | 198.84 | 202.55 | 198.44 | 202.55 | 3,736,705 | +4.40(+2.22%) |
Jul 13, 2018 | 198.34 | 200.08 | 195.98 | 198.15 | 2,906,542 | -0.71(-0.36%) |
Jul 12, 2018 | 199.22 | 199.22 | 197.59 | 198.86 | 2,540,114 | +1.36(+0.69%) |
Jul 11, 2018 | 197.58 | 198.88 | 197.09 | 197.49 | 2,886,802 | -1.04(-0.52%) |
Jul 10, 2018 | 199.54 | 200.30 | 197.66 | 198.53 | 2,883,493 | -1.00(-0.50%) |
Jul 09, 2018 | 195.48 | 199.71 | 195.16 | 199.53 | 3,134,767 | +5.43(+2.80%) |
Jul 06, 2018 | 193.01 | 195.34 | 192.43 | 194.10 | 2,109,911 | +0.92(+0.48%) |
Jul 05, 2018 | 193.85 | 194.41 | 192.34 | 193.19 | 2,534,887 | +0.31(+0.16%) |
Jul 03, 2018 | 192.87 | 192.87 | 192.87 | 0 | -2.52(-1.29%) | |
Jul 02, 2018 | 192.32 | 195.46 | 191.57 | 195.39 | 1,968,345 | +2.35(+1.22%) |
Jun 29, 2018 | 196.39 | 197.06 | 192.93 | 193.04 | 3,879,541 | -2.49(-1.28%) |
Jun 28, 2018 | 192.76 | 196.62 | 192.17 | 195.53 | 3,509,881 | +2.84(+1.47%) |
Jun 27, 2018 | 193.83 | 197.32 | 192.66 | 192.69 | 3,546,663 | -1.22(-0.63%) |
Jun 26, 2018 | 194.09 | 194.99 | 191.77 | 193.92 | 3,075,743 | +0.03(+0.02%) |
Jun 25, 2018 | 196.48 | 197.03 | 192.88 | 193.88 | 4,362,114 | -3.92(-1.98%) |
Jun 22, 2018 | 199.35 | 201.73 | 197.42 | 197.81 | 3,304,745 | -0.84(-0.42%) |
Jun 21, 2018 | 198.13 | 199.91 | 196.54 | 198.65 | 3,535,910 | -0.74(-0.37%) |
Jun 20, 2018 | 201.22 | 201.24 | 198.63 | 199.38 | 3,058,544 | -0.44(-0.22%) |
Jun 19, 2018 | 199.73 | 200.45 | 197.93 | 199.82 | 3,800,995 | -2.69(-1.33%) |
Jun 18, 2018 | 201.46 | 202.75 | 200.54 | 202.51 | 2,655,245 | -0.46(-0.23%) |
Jun 15, 2018 | 204.48 | 201.15 | 202.97 | 5,413,894 | -1.51(-0.74%) | |
Jun 14, 2018 | 206.43 | 206.44 | 203.56 | 204.48 | 3,312,974 | -0.16(-0.08%) |
Jun 13, 2018 | 204.48 | 208.49 | 204.00 | 204.64 | 4,155,453 | +1.05(+0.52%) |
Jun 12, 2018 | 204.90 | 205.87 | 202.92 | 203.59 | 2,376,482 | -1.28(-0.62%) |
Jun 11, 2018 | 205.33 | 205.81 | 204.43 | 204.87 | 2,212,320 | +0.61(+0.30%) |
Jun 08, 2018 | 203.91 | 205.03 | 203.35 | 204.26 | 2,574,499 | -0.05(-0.03%) |
Jun 07, 2018 | 204.69 | 206.47 | 203.51 | 204.31 | 3,318,930 | +1.07(+0.53%) |
Jun 06, 2018 | 203.55 | 203.24 | 2,931,638 | +3.40(+1.70%) | ||
Jun 05, 2018 | 200.36 | 200.71 | 198.92 | 199.84 | 2,269,269 | -1.36(-0.67%) |
Jun 04, 2018 | 201.60 | 202.30 | 200.37 | 201.19 | 2,436,499 | +1.35(+0.67%) |
Jun 01, 2018 | 199.89 | 201.51 | 199.62 | 199.84 | 3,805,943 | +2.16(+1.09%) |
May 31, 2018 | 198.96 | 199.63 | 196.12 | 197.68 | 6,095,176 | -2.87(-1.43%) |
May 30, 2018 | 200.36 | 201.00 | 198.03 | 200.55 | 3,825,896 | +2.56(+1.30%) |
May 29, 2018 | 201.91 | 202.73 | 196.24 | 197.99 | 6,102,564 | -6.96(-3.40%) |
May 25, 2018 | 204.95 | 204.95 | 204.95 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.34 | 206.83 | 203.76 | 205.90 | 2,646,888 | -1.49(-0.72%) |
May 23, 2018 | 206.58 | 207.44 | 204.40 | 207.39 | 3,570,406 | -0.17(-0.08%) |
May 22, 2018 | 208.17 | 209.91 | 207.54 | 207.56 | 2,924,853 | +0.26(+0.13%) |
May 21, 2018 | 208.52 | 209.36 | 206.96 | 207.29 | 2,237,987 | +0.61(+0.30%) |
May 18, 2018 | 207.64 | 208.20 | 206.57 | 206.69 | 3,094,861 | -1.83(-0.88%) |
May 17, 2018 | 209.67 | 211.43 | 208.24 | 208.52 | 2,823,742 | -1.62(-0.77%) |
May 16, 2018 | 210.41 | 210.91 | 209.82 | 210.14 | 2,252,810 | -0.52(-0.25%) |
May 15, 2018 | 211.92 | 212.75 | 209.88 | 210.66 | 2,483,347 | -2.05(-0.96%) |
May 14, 2018 | 212.44 | 214.43 | 212.35 | 212.71 | 2,211,361 | +0.86(+0.41%) |
May 11, 2018 | 212.30 | 213.58 | 210.79 | 211.85 | 1,766,045 | -0.45(-0.21%) |
May 10, 2018 | 211.14 | 214.03 | 209.44 | 212.30 | 2,980,073 | +1.49(+0.71%) |
May 09, 2018 | 207.54 | 211.09 | 206.90 | 210.81 | 2,790,576 | +4.12(+2.00%) |
May 08, 2018 | 207.77 | 209.88 | 205.81 | 206.69 | 3,746,014 | -0.17(-0.08%) |
May 07, 2018 | 205.81 | 207.71 | 205.18 | 206.86 | 2,275,394 | +1.97(+0.96%) |
May 04, 2018 | 202.59 | 206.50 | 202.57 | 204.89 | 3,006,868 | +1.33(+0.66%) |
May 03, 2018 | 202.72 | 204.07 | 198.31 | 203.55 | 5,170,924 | -0.56(-0.27%) |
May 02, 2018 | 206.34 | 207.47 | 203.56 | 204.11 | 4,255,096 | -2.28(-1.11%) |