Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 261.00 | 265.10 | 260.50 | 261.00 | 209,165 | -1.30(-0.50%) |
Jul 30, 2018 | 271.60 | 274.85 | 261.65 | 262.30 | 273,151 | -9.85(-3.62%) |
Jul 27, 2018 | 281.35 | 281.35 | 270.15 | 272.15 | 161,100 | -7.25(-2.59%) |
Jul 26, 2018 | 280.00 | 283.80 | 278.25 | 279.40 | 134,701 | -0.60(-0.21%) |
Jul 25, 2018 | 273.35 | 280.50 | 271.25 | 280.00 | 152,432 | +8.00(+2.94%) |
Jul 24, 2018 | 275.20 | 276.24 | 269.80 | 272.00 | 103,615 | -1.85(-0.68%) |
Jul 23, 2018 | 269.90 | 274.35 | 267.00 | 273.85 | 294,556 | +4.10(+1.52%) |
Jul 20, 2018 | 276.40 | 269.25 | 269.75 | 229,616 | -4.85(-1.77%) | |
Jul 19, 2018 | 275.25 | 277.65 | 273.60 | 274.60 | 190,468 | -0.80(-0.29%) |
Jul 18, 2018 | 275.20 | 275.90 | 269.10 | 275.40 | 221,854 | +0.70(+0.25%) |
Jul 17, 2018 | 267.65 | 275.85 | 267.65 | 274.70 | 105,819 | +5.20(+1.93%) |
Jul 16, 2018 | 271.10 | 272.65 | 266.00 | 269.50 | 189,720 | -1.60(-0.59%) |
Jul 13, 2018 | 277.25 | 277.65 | 268.15 | 271.10 | 224,485 | -5.10(-1.85%) |
Jul 12, 2018 | 272.35 | 276.55 | 271.09 | 276.20 | 159,651 | +6.30(+2.33%) |
Jul 11, 2018 | 267.65 | 273.55 | 265.00 | 269.90 | 168,499 | -0.45(-0.17%) |
Jul 10, 2018 | 279.35 | 279.35 | 269.70 | 270.35 | 192,803 | -6.90(-2.49%) |
Jul 09, 2018 | 273.20 | 277.55 | 270.90 | 277.25 | 230,992 | +7.85(+2.91%) |
Jul 06, 2018 | 263.45 | 270.80 | 263.45 | 269.40 | 166,825 | +5.10(+1.93%) |
Jul 05, 2018 | 259.55 | 265.45 | 257.10 | 264.30 | 219,520 | +7.25(+2.82%) |
Jul 03, 2018 | 257.05 | 257.05 | 257.05 | 0 | +0.75(+0.29%) | |
Jul 02, 2018 | 249.35 | 256.90 | 246.51 | 256.30 | 177,596 | +3.25(+1.28%) |
Jun 29, 2018 | 250.05 | 253.05 | 246.20 | 253.05 | 414,663 | +4.70(+1.89%) |
Jun 28, 2018 | 244.80 | 250.00 | 243.05 | 248.35 | 278,632 | +1.85(+0.75%) |
Jun 27, 2018 | 252.00 | 253.85 | 245.10 | 246.50 | 325,765 | -4.30(-1.71%) |
Jun 26, 2018 | 248.20 | 251.50 | 247.50 | 250.80 | 179,482 | +3.65(+1.48%) |
Jun 25, 2018 | 250.80 | 251.28 | 241.55 | 247.15 | 284,034 | -5.50(-2.18%) |
Jun 22, 2018 | 251.85 | 257.05 | 248.15 | 252.65 | 621,700 | +0.80(+0.32%) |
Jun 21, 2018 | 281.40 | 281.66 | 245.00 | 251.85 | 1,341,635 | -28.45(-10.15%) |
Jun 20, 2018 | 280.50 | 283.57 | 279.30 | 280.30 | 183,916 | +0.75(+0.27%) |
Jun 19, 2018 | 281.00 | 282.70 | 274.01 | 279.55 | 240,739 | -5.05(-1.77%) |
Jun 18, 2018 | 279.70 | 285.75 | 278.00 | 284.60 | 302,243 | +3.50(+1.25%) |
Jun 15, 2018 | 281.60 | 281.60 | 281.10 | 338,011 | -0.50(-0.18%) | |
Jun 14, 2018 | 278.00 | 283.82 | 277.40 | 281.60 | 308,591 | +5.15(+1.86%) |
Jun 13, 2018 | 272.75 | 278.25 | 272.75 | 276.45 | 283,702 | +4.15(+1.52%) |
Jun 12, 2018 | 267.10 | 273.04 | 266.55 | 272.30 | 311,535 | +5.35(+2.00%) |
Jun 11, 2018 | 268.00 | 268.89 | 264.40 | 266.95 | 172,830 | -0.75(-0.28%) |
Jun 08, 2018 | 261.70 | 267.85 | 260.43 | 267.70 | 214,830 | +6.10(+2.33%) |
Jun 07, 2018 | 263.00 | 263.85 | 258.65 | 261.60 | 191,493 | +0.75(+0.29%) |
Jun 06, 2018 | 261.15 | 263.15 | 259.55 | 260.85 | 179,212 | +1.55(+0.60%) |
Jun 05, 2018 | 261.25 | 263.40 | 258.05 | 259.30 | 167,345 | -0.45(-0.17%) |
Jun 04, 2018 | 258.00 | 260.25 | 256.27 | 259.75 | 165,361 | +2.15(+0.83%) |
Jun 01, 2018 | 253.00 | 261.45 | 252.54 | 257.60 | 266,524 | +6.80(+2.71%) |
May 31, 2018 | 251.45 | 254.69 | 249.35 | 250.80 | 185,787 | -1.30(-0.52%) |
May 30, 2018 | 250.90 | 253.45 | 249.95 | 252.10 | 198,322 | +2.15(+0.86%) |
May 29, 2018 | 248.00 | 251.80 | 247.60 | 249.95 | 191,496 | +1.60(+0.64%) |
May 25, 2018 | 248.35 | 248.35 | 248.35 | 0 | +0.85(+0.34%) | |
May 24, 2018 | 248.70 | 248.95 | 246.30 | 247.50 | 213,765 | -0.65(-0.26%) |
May 23, 2018 | 245.85 | 249.20 | 243.50 | 248.15 | 196,738 | +2.00(+0.81%) |
May 22, 2018 | 249.40 | 249.80 | 246.00 | 246.15 | 123,069 | -2.75(-1.10%) |
May 21, 2018 | 250.00 | 252.00 | 247.85 | 248.90 | 194,114 | +0.90(+0.36%) |
May 18, 2018 | 247.50 | 249.50 | 246.60 | 248.00 | 329,125 | +0.20(+0.08%) |
May 17, 2018 | 247.70 | 249.35 | 245.55 | 247.80 | 194,267 | +1.10(+0.45%) |
May 16, 2018 | 244.80 | 249.22 | 244.80 | 246.70 | 325,704 | +1.30(+0.53%) |
May 15, 2018 | 243.80 | 248.50 | 243.50 | 245.40 | 215,985 | -0.45(-0.18%) |
May 14, 2018 | 249.15 | 251.50 | 245.00 | 245.85 | 351,176 | -1.75(-0.71%) |
May 11, 2018 | 249.65 | 249.65 | 245.90 | 247.60 | 320,269 | -1.20(-0.48%) |
May 10, 2018 | 246.40 | 250.00 | 244.10 | 248.80 | 282,542 | +2.45(+0.99%) |
May 09, 2018 | 240.80 | 248.15 | 239.90 | 246.35 | 337,686 | +5.45(+2.26%) |
May 08, 2018 | 236.85 | 241.35 | 233.31 | 240.90 | 307,583 | +0.65(+0.27%) |
May 07, 2018 | 237.90 | 244.15 | 235.15 | 240.25 | 438,878 | +2.95(+1.24%) |
May 04, 2018 | 236.00 | 240.45 | 228.00 | 237.30 | 1,045,875 | +8.95(+3.92%) |
May 03, 2018 | 231.30 | 233.80 | 225.95 | 228.35 | 527,405 | -3.45(-1.49%) |
May 02, 2018 | 229.95 | 237.00 | 228.64 | 231.80 | 453,887 | +2.45(+1.07%) |