Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 192.50 | 194.21 | 188.97 | 193.70 | 743,934 | -4.78(-2.41%) |
Jul 30, 2018 | 200.37 | 203.57 | 197.93 | 198.48 | 377,519 | -2.17(-1.08%) |
Jul 27, 2018 | 201.47 | 203.78 | 200.31 | 200.65 | 329,278 | -0.94(-0.47%) |
Jul 26, 2018 | 198.90 | 202.32 | 198.57 | 201.59 | 382,206 | +3.22(+1.62%) |
Jul 25, 2018 | 197.13 | 199.77 | 195.35 | 198.37 | 370,277 | +0.12(+0.06%) |
Jul 24, 2018 | 199.75 | 199.84 | 197.26 | 198.25 | 324,178 | -1.58(-0.79%) |
Jul 23, 2018 | 197.74 | 200.53 | 196.53 | 199.83 | 442,950 | +0.39(+0.20%) |
Jul 20, 2018 | 200.04 | 200.04 | 195.07 | 199.44 | 730,059 | -8.41(-4.05%) |
Jul 19, 2018 | 209.26 | 209.59 | 207.30 | 207.85 | 193,540 | -1.79(-0.85%) |
Jul 18, 2018 | 208.89 | 210.31 | 207.83 | 209.64 | 274,185 | +1.07(+0.51%) |
Jul 17, 2018 | 209.12 | 209.12 | 207.12 | 208.56 | 193,974 | -0.06(-0.03%) |
Jul 16, 2018 | 206.02 | 208.85 | 205.27 | 208.63 | 283,502 | +3.22(+1.57%) |
Jul 13, 2018 | 206.80 | 206.80 | 204.70 | 205.41 | 177,986 | -1.15(-0.56%) |
Jul 12, 2018 | 208.47 | 209.04 | 205.70 | 206.56 | 145,238 | -0.80(-0.39%) |
Jul 11, 2018 | 207.36 | 168,438 | -0.42(-0.20%) | |||
Jul 10, 2018 | 209.07 | 209.07 | 206.61 | 207.78 | 232,411 | -0.70(-0.34%) |
Jul 09, 2018 | 205.20 | 209.13 | 205.20 | 208.47 | 192,104 | +4.04(+1.97%) |
Jul 06, 2018 | 204.46 | 206.40 | 203.49 | 204.44 | 193,303 | -0.16(-0.08%) |
Jul 05, 2018 | 201.89 | 204.72 | 201.65 | 204.60 | 258,291 | +3.77(+1.88%) |
Jul 03, 2018 | 200.83 | 200.83 | 200.83 | 0 | -0.68(-0.34%) | |
Jul 02, 2018 | 204.71 | 205.34 | 200.75 | 201.51 | 335,624 | -2.94(-1.44%) |
Jun 29, 2018 | 205.19 | 206.31 | 203.38 | 204.46 | 318,120 | -0.89(-0.43%) |
Jun 28, 2018 | 203.13 | 206.12 | 202.60 | 205.34 | 273,518 | +2.45(+1.21%) |
Jun 27, 2018 | 203.60 | 205.33 | 201.17 | 202.90 | 524,582 | -1.05(-0.51%) |
Jun 26, 2018 | 206.05 | 206.91 | 203.29 | 203.94 | 332,734 | -2.46(-1.19%) |
Jun 25, 2018 | 204.00 | 207.12 | 203.82 | 206.40 | 234,909 | +2.37(+1.16%) |
Jun 22, 2018 | 203.76 | 204.28 | 202.09 | 204.03 | 562,835 | +1.18(+0.58%) |
Jun 21, 2018 | 203.98 | 204.76 | 201.46 | 202.85 | 241,235 | -1.29(-0.63%) |
Jun 20, 2018 | 203.41 | 204.97 | 202.85 | 204.15 | 307,914 | +0.80(+0.39%) |
Jun 19, 2018 | 200.63 | 203.90 | 200.63 | 203.35 | 248,320 | +2.20(+1.09%) |
Jun 18, 2018 | 201.41 | 202.51 | 199.78 | 201.15 | 262,294 | +0.13(+0.07%) |
Jun 15, 2018 | 202.35 | 200.48 | 201.01 | 591,937 | +0.53(+0.27%) | |
Jun 14, 2018 | 201.66 | 202.33 | 199.84 | 200.48 | 254,679 | -1.19(-0.59%) |
Jun 13, 2018 | 202.45 | 203.89 | 201.02 | 201.67 | 166,467 | +0.04(+0.02%) |
Jun 12, 2018 | 202.35 | 203.02 | 200.67 | 201.63 | 234,412 | -1.06(-0.52%) |
Jun 11, 2018 | 204.58 | 205.69 | 202.17 | 202.68 | 164,060 | -1.63(-0.80%) |
Jun 08, 2018 | 204.21 | 204.94 | 202.62 | 204.31 | 212,674 | +0.21(+0.10%) |
Jun 07, 2018 | 202.90 | 204.30 | 201.58 | 204.10 | 164,010 | +1.76(+0.87%) |
Jun 06, 2018 | 202.41 | 202.35 | 205,947 | +1.40(+0.70%) | ||
Jun 05, 2018 | 200.80 | 201.15 | 199.60 | 200.94 | 187,827 | -0.14(-0.07%) |
Jun 04, 2018 | 200.44 | 201.82 | 200.04 | 201.09 | 137,884 | +0.67(+0.34%) |
Jun 01, 2018 | 201.92 | 201.92 | 199.76 | 200.41 | 202,053 | +0.56(+0.28%) |
May 31, 2018 | 199.69 | 200.44 | 197.78 | 199.85 | 549,718 | -0.19(-0.10%) |
May 30, 2018 | 200.07 | 200.71 | 199.22 | 200.05 | 250,757 | +0.70(+0.35%) |
May 29, 2018 | 199.70 | 200.23 | 197.85 | 199.35 | 503,742 | -1.26(-0.63%) |
May 25, 2018 | 200.61 | 200.61 | 200.61 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.07 | 200.43 | 198.53 | 199.80 | 357,263 | -0.01(-0.00%) |
May 23, 2018 | 201.81 | 202.04 | 199.17 | 199.81 | 254,813 | -2.21(-1.09%) |
May 22, 2018 | 201.71 | 203.21 | 201.48 | 202.02 | 225,655 | +0.11(+0.05%) |
May 21, 2018 | 200.92 | 202.95 | 200.67 | 201.91 | 298,923 | +2.10(+1.05%) |
May 18, 2018 | 200.51 | 202.42 | 199.62 | 199.81 | 354,248 | -1.11(-0.55%) |
May 17, 2018 | 201.97 | 202.08 | 199.12 | 200.92 | 265,492 | -1.12(-0.55%) |
May 16, 2018 | 201.14 | 202.25 | 200.38 | 202.04 | 253,530 | +0.93(+0.46%) |
May 15, 2018 | 199.78 | 201.21 | 199.13 | 201.12 | 358,061 | +0.98(+0.49%) |
May 14, 2018 | 201.36 | 201.41 | 199.72 | 200.14 | 350,230 | -1.22(-0.60%) |
May 11, 2018 | 201.02 | 202.12 | 200.32 | 201.36 | 186,459 | +0.09(+0.04%) |
May 10, 2018 | 201.44 | 202.65 | 200.72 | 201.27 | 257,736 | +0.21(+0.10%) |
May 09, 2018 | 200.38 | 201.51 | 199.04 | 201.06 | 272,435 | +0.69(+0.34%) |
May 08, 2018 | 199.47 | 201.07 | 197.49 | 200.37 | 443,183 | +0.56(+0.28%) |
May 07, 2018 | 201.00 | 201.37 | 198.95 | 199.81 | 226,487 | -0.86(-0.43%) |
May 04, 2018 | 196.70 | 202.07 | 196.70 | 200.68 | 238,069 | +1.21(+0.61%) |
May 03, 2018 | 201.16 | 201.86 | 196.40 | 199.47 | 627,804 | -1.78(-0.89%) |
May 02, 2018 | 205.16 | 206.00 | 200.49 | 201.25 | 425,870 | -4.17(-2.03%) |