Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 302.17 | 304.44 | 299.21 | 302.75 | 0 | +1.00(+0.33%) |
Jul 30, 2018 | 302.60 | 303.97 | 301.51 | 301.75 | 0 | -0.46(-0.15%) |
Jul 27, 2018 | 304.73 | 305.71 | 301.13 | 302.21 | 0 | -1.52(-0.50%) |
Jul 26, 2018 | 304.12 | 297.98 | 303.73 | 0 | +4.83(+1.62%) | |
Jul 25, 2018 | 303.70 | 303.81 | 295.34 | 298.89 | 0 | -5.41(-1.78%) |
Jul 24, 2018 | 307.24 | 308.15 | 302.96 | 304.31 | 0 | -2.85(-0.93%) |
Jul 23, 2018 | 311.35 | 311.35 | 306.78 | 307.16 | 0 | -3.81(-1.22%) |
Jul 20, 2018 | 313.27 | 313.32 | 310.77 | 310.97 | 0 | -3.16(-1.01%) |
Jul 19, 2018 | 310.97 | 315.59 | 310.74 | 314.13 | 0 | +2.80(+0.90%) |
Jul 18, 2018 | 309.59 | 311.55 | 308.97 | 311.33 | 0 | +0.97(+0.31%) |
Jul 17, 2018 | 306.22 | 310.93 | 306.20 | 310.36 | 0 | +4.18(+1.36%) |
Jul 16, 2018 | 307.16 | 307.45 | 304.83 | 306.19 | 0 | -0.75(-0.24%) |
Jul 13, 2018 | 307.08 | 308.37 | 306.03 | 306.93 | 0 | -0.17(-0.05%) |
Jul 12, 2018 | 308.37 | 308.37 | 304.86 | 307.10 | 0 | +0.16(+0.05%) |
Jul 11, 2018 | 307.46 | 309.04 | 306.80 | 306.94 | 0 | -1.90(-0.61%) |
Jul 10, 2018 | 310.88 | 311.37 | 307.64 | 308.83 | 0 | -1.61(-0.52%) |
Jul 09, 2018 | 309.39 | 310.91 | 308.71 | 310.44 | 0 | +2.52(+0.82%) |
Jul 06, 2018 | 306.55 | 309.58 | 305.46 | 307.92 | 0 | +1.62(+0.53%) |
Jul 05, 2018 | 304.05 | 306.40 | 302.27 | 306.31 | 0 | +3.72(+1.23%) |
Jul 03, 2018 | 302.58 | 302.58 | 302.58 | 0 | +1.07(+0.36%) | |
Jul 02, 2018 | 300.64 | 301.59 | 298.68 | 301.51 | 0 | -1.02(-0.34%) |
Jun 29, 2018 | 300.15 | 305.07 | 299.96 | 302.53 | 0 | +4.19(+1.40%) |
Jun 28, 2018 | 297.06 | 298.62 | 294.06 | 298.34 | 0 | +1.34(+0.45%) |
Jun 27, 2018 | 301.86 | 301.86 | 296.99 | 297.00 | 0 | -4.00(-1.33%) |
Jun 26, 2018 | 300.06 | 303.95 | 299.75 | 301.00 | 0 | +2.63(+0.88%) |
Jun 25, 2018 | 302.16 | 302.50 | 296.71 | 298.37 | 0 | -4.80(-1.58%) |
Jun 22, 2018 | 305.00 | 305.00 | 302.17 | 303.16 | 0 | -1.17(-0.38%) |
Jun 21, 2018 | 309.19 | 304.10 | 304.33 | 0 | -4.74(-1.53%) | |
Jun 20, 2018 | 308.87 | 309.72 | 306.66 | 309.08 | 0 | +0.56(+0.18%) |
Jun 19, 2018 | 308.35 | 309.87 | 307.23 | 308.51 | 0 | -0.97(-0.32%) |
Jun 18, 2018 | 310.60 | 311.95 | 308.50 | 309.49 | 0 | -2.50(-0.80%) |
Jun 15, 2018 | 312.83 | 309.12 | 311.99 | 0 | -0.84(-0.27%) | |
Jun 14, 2018 | 311.72 | 313.06 | 310.19 | 312.83 | 0 | +1.40(+0.45%) |
Jun 13, 2018 | 320.09 | 320.09 | 310.40 | 311.43 | 0 | -9.39(-2.93%) |
Jun 12, 2018 | 318.82 | 321.05 | 317.77 | 320.82 | 0 | +2.99(+0.94%) |
Jun 11, 2018 | 319.18 | 320.15 | 317.62 | 317.83 | 0 | -1.40(-0.44%) |
Jun 08, 2018 | 313.32 | 319.54 | 313.15 | 319.23 | 0 | +5.77(+1.84%) |
Jun 07, 2018 | 312.42 | 314.60 | 312.36 | 313.46 | 0 | +1.15(+0.37%) |
Jun 06, 2018 | 312.32 | 312.31 | 0 | +2.07(+0.67%) | ||
Jun 05, 2018 | 309.46 | 311.81 | 309.38 | 310.24 | 0 | +0.56(+0.18%) |
Jun 04, 2018 | 309.95 | 311.55 | 308.85 | 309.68 | 0 | +1.12(+0.36%) |
Jun 01, 2018 | 307.98 | 309.58 | 307.14 | 308.56 | 0 | +1.68(+0.55%) |
May 31, 2018 | 310.63 | 310.70 | 306.44 | 306.88 | 0 | -3.32(-1.07%) |
May 30, 2018 | 311.98 | 312.90 | 310.02 | 310.19 | 0 | -0.42(-0.14%) |
May 29, 2018 | 308.66 | 312.89 | 308.66 | 310.61 | 0 | +0.13(+0.04%) |
May 25, 2018 | 310.49 | 310.49 | 310.49 | 0 | +3.31(+1.08%) | |
May 24, 2018 | 308.15 | 309.30 | 305.27 | 307.17 | 0 | -0.92(-0.30%) |
May 23, 2018 | 304.78 | 308.42 | 304.39 | 308.09 | 0 | +2.32(+0.76%) |
May 22, 2018 | 310.30 | 310.30 | 305.73 | 305.77 | 0 | -5.55(-1.78%) |
May 21, 2018 | 311.26 | 312.37 | 310.05 | 311.31 | 0 | +1.27(+0.41%) |
May 18, 2018 | 306.89 | 310.74 | 306.42 | 310.04 | 0 | +3.31(+1.08%) |
May 17, 2018 | 305.07 | 307.22 | 305.07 | 306.74 | 0 | +1.66(+0.54%) |
May 16, 2018 | 303.58 | 305.77 | 301.81 | 305.08 | 0 | +1.50(+0.50%) |
May 15, 2018 | 309.87 | 309.87 | 302.76 | 303.57 | 0 | -7.94(-2.55%) |
May 14, 2018 | 314.01 | 314.47 | 311.17 | 311.51 | 0 | -1.71(-0.54%) |
May 11, 2018 | 312.67 | 315.73 | 312.59 | 313.22 | 0 | +0.55(+0.18%) |
May 10, 2018 | 311.69 | 314.10 | 311.60 | 312.67 | 0 | +1.98(+0.64%) |
May 09, 2018 | 313.78 | 314.04 | 308.31 | 310.69 | 0 | -3.10(-0.99%) |
May 08, 2018 | 311.98 | 315.32 | 311.76 | 313.79 | 0 | +1.65(+0.53%) |
May 07, 2018 | 311.50 | 312.85 | 310.69 | 312.14 | 0 | +1.37(+0.44%) |
May 04, 2018 | 307.29 | 312.35 | 306.04 | 310.77 | 0 | +2.59(+0.84%) |
May 03, 2018 | 304.08 | 308.69 | 302.62 | 308.18 | 0 | +3.87(+1.27%) |
May 02, 2018 | 305.89 | 307.99 | 303.85 | 304.31 | 0 | -1.84(-0.60%) |