Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 377.99 | 386.91 | 375.17 | 383.60 | 115,800 | +7.98(+2.12%) |
Jul 30, 2018 | 378.97 | 383.99 | 375.00 | 375.62 | 67,219 | -2.78(-0.73%) |
Jul 27, 2018 | 381.08 | 382.88 | 376.06 | 378.40 | 27,200 | -2.30(-0.60%) |
Jul 26, 2018 | 378.83 | 387.99 | 378.26 | 380.70 | 78,087 | +1.64(+0.43%) |
Jul 25, 2018 | 376.32 | 379.90 | 367.21 | 379.06 | 59,632 | +2.64(+0.70%) |
Jul 24, 2018 | 381.59 | 383.40 | 375.00 | 376.42 | 45,346 | -3.02(-0.80%) |
Jul 23, 2018 | 374.24 | 382.15 | 370.37 | 379.44 | 72,165 | +5.04(+1.35%) |
Jul 20, 2018 | 372.38 | 378.90 | 367.31 | 374.40 | 58,419 | +2.51(+0.67%) |
Jul 19, 2018 | 366.20 | 374.98 | 363.88 | 371.89 | 78,863 | +5.08(+1.38%) |
Jul 18, 2018 | 362.75 | 369.80 | 362.75 | 366.81 | 179,726 | +4.81(+1.33%) |
Jul 17, 2018 | 363.88 | 368.67 | 361.50 | 362.00 | 73,525 | -3.01(-0.82%) |
Jul 16, 2018 | 362.20 | 367.04 | 362.20 | 365.01 | 61,968 | +2.39(+0.66%) |
Jul 13, 2018 | 361.42 | 365.05 | 361.42 | 362.62 | 34,564 | -0.07(-0.02%) |
Jul 12, 2018 | 367.48 | 369.05 | 362.00 | 362.69 | 48,833 | -2.21(-0.61%) |
Jul 11, 2018 | 361.83 | 368.26 | 360.03 | 364.90 | 75,958 | +0.20(+0.05%) |
Jul 10, 2018 | 366.93 | 369.28 | 361.20 | 364.70 | 59,935 | -0.30(-0.08%) |
Jul 09, 2018 | 364.41 | 368.52 | 364.41 | 365.00 | 51,095 | +2.40(+0.66%) |
Jul 06, 2018 | 363.85 | 364.11 | 360.18 | 362.60 | 35,575 | +2.96(+0.82%) |
Jul 05, 2018 | 361.00 | 355.27 | 359.64 | 58,940 | +4.48(+1.26%) | |
Jul 03, 2018 | 355.16 | 355.16 | 355.16 | 0 | -0.14(-0.04%) | |
Jul 02, 2018 | 350.51 | 357.52 | 350.00 | 355.30 | 92,908 | +1.90(+0.54%) |
Jun 29, 2018 | 354.59 | 360.83 | 353.38 | 353.40 | 91,369 | +0.65(+0.18%) |
Jun 28, 2018 | 350.69 | 354.93 | 347.99 | 352.75 | 59,477 | +1.75(+0.50%) |
Jun 27, 2018 | 354.27 | 358.77 | 350.24 | 351.00 | 87,524 | -2.43(-0.69%) |
Jun 26, 2018 | 356.33 | 357.28 | 351.83 | 353.43 | 101,634 | -1.02(-0.29%) |
Jun 25, 2018 | 362.30 | 362.96 | 353.06 | 354.45 | 87,586 | -9.10(-2.50%) |
Jun 22, 2018 | 371.53 | 373.38 | 362.48 | 363.55 | 117,097 | -5.23(-1.42%) |
Jun 21, 2018 | 372.82 | 373.36 | 367.84 | 368.78 | 66,012 | -6.01(-1.60%) |
Jun 20, 2018 | 370.48 | 376.87 | 368.30 | 374.79 | 109,859 | +6.75(+1.83%) |
Jun 19, 2018 | 364.86 | 368.75 | 362.82 | 368.04 | 74,914 | -1.04(-0.28%) |
Jun 18, 2018 | 359.73 | 369.51 | 359.00 | 369.08 | 74,447 | +7.93(+2.20%) |
Jun 15, 2018 | 363.78 | 357.79 | 361.15 | 105,087 | -0.85(-0.23%) | |
Jun 14, 2018 | 359.53 | 364.87 | 356.10 | 362.00 | 111,066 | +3.65(+1.02%) |
Jun 13, 2018 | 365.00 | 365.79 | 357.28 | 358.35 | 129,469 | -6.80(-1.86%) |
Jun 12, 2018 | 366.00 | 367.55 | 364.35 | 365.15 | 67,614 | -0.74(-0.20%) |
Jun 11, 2018 | 365.91 | 370.83 | 365.08 | 365.89 | 128,548 | +0.47(+0.13%) |
Jun 08, 2018 | 363.20 | 366.00 | 361.94 | 365.42 | 115,412 | +0.82(+0.22%) |
Jun 07, 2018 | 366.22 | 367.00 | 361.92 | 364.60 | 89,212 | -1.00(-0.27%) |
Jun 06, 2018 | 362.88 | 367.60 | 361.33 | 365.60 | 90,713 | +5.08(+1.41%) |
Jun 05, 2018 | 360.93 | 361.28 | 357.76 | 360.52 | 83,077 | +0.64(+0.18%) |
Jun 04, 2018 | 357.50 | 360.50 | 357.06 | 359.88 | 88,473 | +3.38(+0.95%) |
Jun 01, 2018 | 355.00 | 358.00 | 353.29 | 356.50 | 120,471 | +3.49(+0.99%) |
May 31, 2018 | 353.71 | 355.00 | 347.50 | 353.01 | 146,962 | -0.10(-0.03%) |
May 30, 2018 | 350.71 | 355.03 | 348.40 | 353.11 | 114,998 | +3.66(+1.05%) |
May 29, 2018 | 358.36 | 358.36 | 347.51 | 349.45 | 93,991 | -12.08(-3.34%) |
May 25, 2018 | 361.53 | 361.53 | 361.53 | 0 | -0.01(-0.00%) | |
May 24, 2018 | 364.83 | 364.83 | 356.26 | 361.54 | 74,397 | -3.01(-0.83%) |
May 23, 2018 | 361.99 | 365.59 | 357.62 | 364.55 | 126,060 | +1.49(+0.41%) |
May 22, 2018 | 360.27 | 366.43 | 358.41 | 363.06 | 145,737 | +4.77(+1.33%) |
May 21, 2018 | 353.00 | 359.90 | 349.46 | 358.29 | 108,105 | +6.23(+1.77%) |
May 18, 2018 | 354.38 | 355.99 | 351.06 | 352.06 | 141,479 | -1.58(-0.45%) |
May 17, 2018 | 342.13 | 355.00 | 340.37 | 353.64 | 135,170 | +10.72(+3.13%) |
May 16, 2018 | 341.55 | 344.51 | 337.31 | 342.92 | 79,313 | +1.08(+0.32%) |
May 15, 2018 | 339.00 | 344.59 | 339.00 | 341.84 | 104,388 | +1.51(+0.44%) |
May 14, 2018 | 346.08 | 346.37 | 339.15 | 340.33 | 81,096 | -4.57(-1.33%) |
May 11, 2018 | 341.68 | 346.54 | 339.88 | 344.90 | 81,561 | +4.15(+1.22%) |
May 10, 2018 | 338.67 | 341.21 | 334.60 | 340.75 | 63,824 | +2.04(+0.60%) |
May 09, 2018 | 327.80 | 340.49 | 327.80 | 338.71 | 75,211 | +10.98(+3.35%) |
May 08, 2018 | 323.90 | 328.98 | 322.13 | 327.73 | 66,889 | +2.06(+0.63%) |
May 07, 2018 | 321.69 | 328.42 | 321.69 | 325.67 | 123,685 | +2.96(+0.92%) |
May 04, 2018 | 299.90 | 327.15 | 299.00 | 322.71 | 283,230 | +0.31(+0.10%) |
May 03, 2018 | 329.76 | 330.00 | 320.24 | 322.40 | 150,258 | -7.35(-2.23%) |
May 02, 2018 | 332.70 | 337.64 | 328.93 | 329.75 | 129,335 | -6.21(-1.85%) |