Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 226.28 | 227.17 | 226.20 | 226.71 | 4,192,011 | +1.16(+0.51%) |
Jul 30, 2018 | 227.03 | 227.26 | 225.37 | 225.55 | 5,027,504 | -1.24(-0.55%) |
Jul 27, 2018 | 227.55 | 227.99 | 226.09 | 226.79 | 6,562,254 | -0.77(-0.34%) |
Jul 26, 2018 | 227.02 | 228.06 | 226.96 | 227.56 | 4,680,326 | +0.98(+0.43%) |
Jul 25, 2018 | 224.39 | 226.70 | 223.82 | 226.58 | 5,259,351 | +1.62(+0.72%) |
Jul 24, 2018 | 224.12 | 225.36 | 223.94 | 224.96 | 6,149,107 | +1.74(+0.78%) |
Jul 23, 2018 | 223.18 | 223.53 | 222.65 | 223.22 | 2,005,571 | -0.16(-0.07%) |
Jul 20, 2018 | 222.83 | 223.92 | 222.71 | 223.38 | 3,013,471 | -0.03(-0.01%) |
Jul 19, 2018 | 223.79 | 224.15 | 223.30 | 223.41 | 2,848,058 | -1.10(-0.49%) |
Jul 18, 2018 | 223.95 | 224.64 | 223.62 | 224.52 | 2,376,958 | +0.67(+0.30%) |
Jul 17, 2018 | 223.20 | 224.11 | 222.62 | 223.85 | 3,321,204 | +0.54(+0.24%) |
Jul 16, 2018 | 223.06 | 223.38 | 222.56 | 223.31 | 2,101,408 | +0.42(+0.19%) |
Jul 13, 2018 | 222.03 | 223.12 | 221.75 | 222.89 | 3,388,094 | +0.80(+0.36%) |
Jul 12, 2018 | 221.88 | 222.21 | 221.08 | 222.09 | 3,555,757 | +1.98(+0.90%) |
Jul 11, 2018 | 220.34 | 221.07 | 219.72 | 220.11 | 4,950,190 | -1.92(-0.86%) |
Jul 10, 2018 | 221.39 | 222.25 | 221.33 | 222.02 | 3,890,886 | +1.24(+0.56%) |
Jul 09, 2018 | 218.95 | 220.93 | 218.93 | 220.78 | 4,125,571 | +2.89(+1.32%) |
Jul 06, 2018 | 216.75 | 218.43 | 216.30 | 217.90 | 3,980,981 | +0.94(+0.43%) |
Jul 05, 2018 | 216.59 | 217.07 | 215.31 | 216.96 | 3,696,693 | +1.68(+0.78%) |
Jul 03, 2018 | 215.28 | 215.28 | 215.28 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.62 | 216.51 | 214.35 | 216.23 | 6,398,312 | +0.00(+0.00%) |
Jun 29, 2018 | 216.90 | 218.22 | 216.11 | 216.23 | 4,452,183 | +0.58(+0.27%) |
Jun 28, 2018 | 214.22 | 216.44 | 213.65 | 215.65 | 6,200,197 | +0.85(+0.40%) |
Jun 27, 2018 | 216.71 | 218.77 | 214.70 | 214.80 | 6,902,457 | -1.38(-0.64%) |
Jun 26, 2018 | 216.40 | 217.09 | 215.82 | 216.18 | 4,303,059 | +0.32(+0.15%) |
Jun 25, 2018 | 217.52 | 217.72 | 214.42 | 215.86 | 10,703,048 | -3.01(-1.38%) |
Jun 22, 2018 | 219.07 | 219.60 | 218.65 | 218.87 | 4,100,762 | +1.06(+0.49%) |
Jun 21, 2018 | 218.99 | 219.09 | 217.30 | 217.81 | 5,246,314 | -1.75(-0.80%) |
Jun 20, 2018 | 220.89 | 220.91 | 219.25 | 219.56 | 5,277,765 | -0.37(-0.17%) |
Jun 19, 2018 | 219.68 | 220.24 | 218.73 | 219.93 | 6,184,358 | -2.54(-1.14%) |
Jun 18, 2018 | 221.64 | 222.62 | 221.07 | 222.47 | 4,572,238 | -0.90(-0.40%) |
Jun 15, 2018 | 223.77 | 221.61 | 223.37 | 7,117,835 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.19 | 225.50 | 223.75 | 224.15 | 5,620,244 | -0.17(-0.08%) |
Jun 13, 2018 | 225.42 | 225.71 | 224.18 | 224.31 | 4,281,062 | -1.00(-0.44%) |
Jun 12, 2018 | 225.70 | 225.73 | 224.65 | 225.31 | 7,341,724 | -0.08(-0.04%) |
Jun 11, 2018 | 225.60 | 226.07 | 225.06 | 225.39 | 4,721,265 | +0.11(+0.05%) |
Jun 08, 2018 | 224.12 | 225.41 | 223.95 | 225.28 | 5,003,900 | +0.66(+0.29%) |
Jun 07, 2018 | 224.35 | 225.37 | 223.92 | 224.63 | 4,818,022 | +0.90(+0.40%) |
Jun 06, 2018 | 223.74 | 223.73 | 4,610,781 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.74 | 221.02 | 219.85 | 220.73 | 3,165,382 | -0.05(-0.02%) |
Jun 04, 2018 | 220.35 | 221.19 | 220.19 | 220.78 | 3,438,848 | +1.64(+0.75%) |
Jun 01, 2018 | 218.94 | 219.56 | 218.51 | 219.14 | 4,008,161 | +1.94(+0.89%) |
May 31, 2018 | 218.82 | 218.84 | 216.60 | 217.20 | 6,017,347 | -2.24(-1.02%) |
May 30, 2018 | 218.08 | 219.85 | 217.56 | 219.44 | 4,704,669 | +2.89(+1.33%) |
May 29, 2018 | 218.27 | 219.00 | 215.54 | 216.55 | 7,233,074 | -3.49(-1.58%) |
May 25, 2018 | 220.04 | 220.04 | 220.04 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.71 | 220.98 | 218.68 | 220.52 | 3,876,163 | -0.64(-0.29%) |
May 23, 2018 | 219.56 | 221.22 | 219.23 | 221.16 | 3,922,611 | +0.40(+0.18%) |
May 22, 2018 | 222.71 | 222.76 | 220.53 | 220.76 | 2,616,877 | -1.56(-0.70%) |
May 21, 2018 | 221.68 | 222.97 | 221.67 | 222.32 | 4,563,380 | +2.62(+1.19%) |
May 18, 2018 | 219.68 | 220.18 | 219.19 | 219.71 | 2,708,062 | -0.04(-0.02%) |
May 17, 2018 | 219.80 | 220.77 | 218.98 | 219.75 | 2,320,436 | -0.20(-0.09%) |
May 16, 2018 | 219.25 | 220.22 | 219.07 | 219.95 | 2,292,602 | +0.59(+0.27%) |
May 15, 2018 | 220.04 | 220.14 | 218.64 | 219.36 | 5,361,380 | -1.74(-0.79%) |
May 14, 2018 | 221.23 | 221.93 | 220.73 | 221.10 | 4,832,301 | +0.65(+0.29%) |
May 11, 2018 | 219.71 | 220.81 | 219.43 | 220.46 | 3,713,029 | +0.96(+0.44%) |
May 10, 2018 | 218.20 | 220.07 | 218.17 | 219.50 | 4,371,043 | +1.83(+0.84%) |
May 09, 2018 | 216.63 | 218.07 | 215.73 | 217.67 | 4,136,799 | +1.76(+0.81%) |
May 08, 2018 | 215.69 | 216.41 | 214.51 | 215.91 | 3,299,082 | +0.00(+0.00%) |
May 07, 2018 | 215.98 | 217.02 | 215.09 | 215.91 | 3,371,227 | +0.80(+0.37%) |
May 04, 2018 | 211.20 | 215.74 | 210.82 | 215.12 | 4,059,651 | +3.03(+1.43%) |
May 03, 2018 | 211.03 | 212.73 | 208.55 | 212.08 | 6,958,165 | -0.01(-0.00%) |
May 02, 2018 | 213.42 | 214.39 | 211.75 | 212.09 | 3,076,391 | -1.46(-0.69%) |