Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 243.09 | 243.69 | 240.57 | 242.80 | 178,328 | -2.82(-1.15%) |
Jul 30, 2018 | 241.16 | 246.37 | 240.27 | 245.62 | 227,128 | +4.16(+1.72%) |
Jul 27, 2018 | 239.53 | 243.84 | 238.04 | 241.46 | 222,562 | +2.23(+0.93%) |
Jul 26, 2018 | 240.87 | 240.88 | 237.74 | 239.23 | 204,030 | -3.12(-1.29%) |
Jul 25, 2018 | 249.19 | 251.27 | 241.97 | 242.35 | 225,985 | -5.06(-2.04%) |
Jul 24, 2018 | 249.93 | 250.83 | 246.08 | 247.41 | 235,615 | -6.24(-2.46%) |
Jul 23, 2018 | 253.80 | 255.29 | 252.42 | 253.65 | 101,419 | +0.59(+0.23%) |
Jul 20, 2018 | 254.99 | 255.14 | 251.07 | 253.06 | 145,988 | +0.59(+0.24%) |
Jul 19, 2018 | 251.57 | 253.06 | 250.23 | 252.46 | 138,438 | +3.72(+1.49%) |
Jul 18, 2018 | 250.38 | 251.87 | 248.45 | 248.75 | 109,269 | -2.38(-0.95%) |
Jul 17, 2018 | 253.65 | 255.14 | 250.08 | 251.12 | 101,977 | -1.78(-0.71%) |
Jul 16, 2018 | 253.65 | 255.42 | 252.61 | 252.91 | 104,638 | -1.34(-0.53%) |
Jul 13, 2018 | 257.37 | 258.10 | 253.35 | 254.25 | 145,600 | -2.68(-1.04%) |
Jul 12, 2018 | 258.71 | 260.33 | 256.62 | 256.92 | 184,604 | -6.84(-2.59%) |
Jul 11, 2018 | 262.57 | 265.25 | 260.64 | 263.76 | 243,059 | +6.69(+2.60%) |
Jul 10, 2018 | 259.00 | 259.60 | 256.33 | 257.07 | 182,556 | -4.31(-1.65%) |
Jul 09, 2018 | 268.22 | 268.37 | 261.08 | 261.38 | 224,852 | -11.00(-4.04%) |
Jul 06, 2018 | 276.55 | 278.18 | 270.23 | 272.38 | 188,820 | -3.42(-1.24%) |
Jul 05, 2018 | 277.14 | 282.27 | 275.42 | 275.81 | 282,668 | -5.80(-2.06%) |
Jul 03, 2018 | 281.60 | 281.60 | 281.60 | 0 | +3.87(+1.39%) | |
Jul 02, 2018 | 285.17 | 285.77 | 277.44 | 277.74 | 227,516 | -0.74(-0.27%) |
Jun 29, 2018 | 275.95 | 278.78 | 270.68 | 278.48 | 282,129 | -1.93(-0.69%) |
Jun 28, 2018 | 286.36 | 288.52 | 277.45 | 280.41 | 313,645 | -3.72(-1.31%) |
Jun 27, 2018 | 275.95 | 284.28 | 268.67 | 284.13 | 366,441 | +5.65(+2.03%) |
Jun 26, 2018 | 277.74 | 279.67 | 274.76 | 278.48 | 304,296 | -0.89(-0.32%) |
Jun 25, 2018 | 273.72 | 284.73 | 272.68 | 279.37 | 409,254 | +10.56(+3.93%) |
Jun 22, 2018 | 267.93 | 269.26 | 265.69 | 268.82 | 186,642 | -3.72(-1.36%) |
Jun 21, 2018 | 268.22 | 274.08 | 267.78 | 272.53 | 246,455 | +6.99(+2.63%) |
Jun 20, 2018 | 260.94 | 266.87 | 260.94 | 265.55 | 155,569 | +0.82(+0.31%) |
Jun 19, 2018 | 265.47 | 268.59 | 263.39 | 264.73 | 270,705 | +9.20(+3.60%) |
Jun 18, 2018 | 258.80 | 260.36 | 255.09 | 255.53 | 154,066 | +2.82(+1.12%) |
Jun 15, 2018 | 258.33 | 251.23 | 252.72 | 312,162 | +2.97(+1.19%) | |
Jun 14, 2018 | 246.19 | 251.09 | 245.38 | 249.75 | 140,867 | +0.30(+0.12%) |
Jun 13, 2018 | 245.30 | 249.60 | 244.56 | 249.45 | 152,433 | +3.86(+1.57%) |
Jun 12, 2018 | 244.56 | 247.90 | 244.26 | 245.60 | 113,961 | +0.00(+0.00%) |
Jun 11, 2018 | 245.15 | 246.64 | 243.30 | 245.60 | 150,196 | -0.30(-0.12%) |
Jun 08, 2018 | 249.45 | 250.34 | 245.45 | 245.90 | 228,967 | -2.37(-0.96%) |
Jun 07, 2018 | 248.86 | 250.29 | 245.45 | 248.27 | 252,794 | -2.52(-1.01%) |
Jun 06, 2018 | 250.79 | 250.79 | 238,938 | -10.98(-4.19%) | ||
Jun 05, 2018 | 261.76 | 264.58 | 260.44 | 261.76 | 150,653 | +0.59(+0.23%) |
Jun 04, 2018 | 262.65 | 263.39 | 259.69 | 261.17 | 165,749 | -6.23(-2.33%) |
Jun 01, 2018 | 267.84 | 269.58 | 265.77 | 267.40 | 199,846 | -6.82(-2.49%) |
May 31, 2018 | 269.03 | 276.59 | 268.73 | 274.22 | 274,068 | +7.71(+2.89%) |
May 30, 2018 | 271.55 | 273.33 | 264.58 | 266.51 | 267,780 | -10.83(-3.90%) |
May 29, 2018 | 271.25 | 280.89 | 268.39 | 277.34 | 293,665 | +12.75(+4.82%) |
May 25, 2018 | 264.58 | 264.58 | 264.58 | 0 | +1.63(+0.62%) | |
May 24, 2018 | 262.50 | 269.33 | 261.10 | 262.95 | 214,448 | +2.82(+1.08%) |
May 23, 2018 | 266.51 | 267.21 | 260.13 | 260.13 | 195,067 | -1.63(-0.62%) |
May 22, 2018 | 254.79 | 262.37 | 254.79 | 261.76 | 147,819 | +5.49(+2.14%) |
May 21, 2018 | 258.35 | 258.50 | 254.05 | 256.28 | 239,096 | -9.49(-3.57%) |
May 18, 2018 | 265.62 | 267.47 | 263.99 | 265.77 | 108,830 | +0.00(+0.00%) |
May 17, 2018 | 265.62 | 268.36 | 261.76 | 265.77 | 165,824 | +1.19(+0.45%) |
May 16, 2018 | 267.25 | 267.83 | 263.59 | 264.58 | 144,179 | -2.22(-0.83%) |
May 15, 2018 | 264.88 | 269.28 | 264.14 | 266.81 | 262,791 | +6.23(+2.39%) |
May 14, 2018 | 260.43 | 261.91 | 257.68 | 260.58 | 194,793 | -2.08(-0.79%) |
May 11, 2018 | 265.77 | 266.36 | 261.62 | 262.65 | 169,799 | -3.56(-1.34%) |
May 10, 2018 | 270.81 | 271.25 | 264.14 | 266.21 | 220,759 | -6.67(-2.45%) |
May 09, 2018 | 277.19 | 280.45 | 271.55 | 272.89 | 220,121 | -6.52(-2.34%) |
May 08, 2018 | 280.60 | 285.20 | 277.78 | 279.41 | 257,664 | -0.30(-0.11%) |
May 07, 2018 | 279.41 | 282.97 | 275.41 | 279.71 | 245,345 | -2.97(-1.05%) |
May 04, 2018 | 298.69 | 300.77 | 280.30 | 282.68 | 296,363 | -12.46(-4.22%) |
May 03, 2018 | 299.58 | 310.11 | 292.76 | 295.13 | 477,311 | +0.15(+0.05%) |
May 02, 2018 | 289.65 | 296.54 | 285.94 | 294.99 | 201,653 | +6.08(+2.10%) |