Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 255.51 | 256.56 | 255.08 | 255.92 | 3,972,422 | +1.36(+0.54%) |
Jul 30, 2018 | 256.09 | 256.25 | 254.14 | 254.56 | 5,456,701 | -1.44(-0.56%) |
Jul 27, 2018 | 258.11 | 258.20 | 255.09 | 255.99 | 3,097,248 | -1.65(-0.64%) |
Jul 26, 2018 | 257.64 | 258.47 | 257.55 | 257.64 | 4,525,895 | -0.89(-0.35%) |
Jul 25, 2018 | 255.98 | 258.72 | 255.91 | 258.54 | 3,665,737 | +2.38(+0.93%) |
Jul 24, 2018 | 256.32 | 257.05 | 255.31 | 256.16 | 2,493,835 | +1.27(+0.50%) |
Jul 23, 2018 | 254.22 | 255.09 | 253.84 | 254.89 | 2,080,957 | +0.47(+0.18%) |
Jul 20, 2018 | 254.50 | 255.15 | 254.27 | 254.42 | 5,389,056 | -0.27(-0.11%) |
Jul 19, 2018 | 255.01 | 255.39 | 254.24 | 254.69 | 3,565,201 | -1.06(-0.41%) |
Jul 18, 2018 | 255.26 | 255.79 | 254.77 | 255.75 | 3,989,120 | +0.56(+0.22%) |
Jul 17, 2018 | 253.32 | 255.55 | 253.28 | 255.19 | 2,570,631 | +1.03(+0.41%) |
Jul 16, 2018 | 254.40 | 254.53 | 253.68 | 254.16 | 2,461,878 | -0.09(-0.04%) |
Jul 13, 2018 | 253.97 | 254.66 | 253.50 | 254.25 | 3,456,556 | +0.26(+0.10%) |
Jul 12, 2018 | 253.12 | 254.19 | 252.54 | 253.99 | 3,812,720 | +2.17(+0.86%) |
Jul 11, 2018 | 252.12 | 252.93 | 251.55 | 251.82 | 4,185,548 | -1.89(-0.74%) |
Jul 10, 2018 | 253.14 | 253.81 | 252.97 | 253.71 | 3,788,920 | +0.92(+0.36%) |
Jul 09, 2018 | 251.56 | 252.83 | 251.53 | 252.78 | 5,285,353 | +2.35(+0.94%) |
Jul 06, 2018 | 248.47 | 250.91 | 248.10 | 250.44 | 3,256,710 | +1.93(+0.78%) |
Jul 05, 2018 | 247.58 | 248.50 | 246.48 | 248.50 | 2,884,229 | +2.11(+0.86%) |
Jul 03, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.98(-0.40%) | |
Jul 02, 2018 | 245.15 | 247.48 | 244.92 | 247.37 | 5,069,341 | +0.70(+0.28%) |
Jun 29, 2018 | 247.53 | 248.93 | 246.68 | 246.68 | 8,516,985 | +0.21(+0.08%) |
Jun 28, 2018 | 244.90 | 247.18 | 244.21 | 246.47 | 5,850,904 | +1.54(+0.63%) |
Jun 27, 2018 | 247.61 | 249.08 | 244.85 | 244.93 | 7,012,697 | -2.12(-0.86%) |
Jun 26, 2018 | 247.08 | 247.90 | 246.31 | 247.06 | 2,978,492 | +0.59(+0.24%) |
Jun 25, 2018 | 248.72 | 248.86 | 244.79 | 246.47 | 6,011,975 | -3.41(-1.36%) |
Jun 22, 2018 | 250.78 | 250.84 | 249.67 | 249.88 | 2,555,736 | +0.51(+0.21%) |
Jun 21, 2018 | 251.01 | 251.01 | 248.93 | 249.36 | 2,857,111 | -1.73(-0.69%) |
Jun 20, 2018 | 251.31 | 251.69 | 250.68 | 251.10 | 2,850,087 | +0.52(+0.21%) |
Jun 19, 2018 | 250.81 | 248.80 | 250.58 | 4,689,068 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.59 | 251.69 | 250.10 | 251.50 | 3,456,197 | -0.55(-0.22%) |
Jun 15, 2018 | 252.40 | 250.47 | 252.05 | 5,603,941 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.59 | 252.93 | 251.80 | 252.41 | 4,035,930 | +0.71(+0.28%) |
Jun 13, 2018 | 252.79 | 253.07 | 251.56 | 251.70 | 3,437,792 | -0.87(-0.35%) |
Jun 12, 2018 | 252.70 | 252.93 | 251.91 | 252.57 | 3,909,519 | +0.34(+0.14%) |
Jun 11, 2018 | 252.08 | 252.97 | 252.00 | 252.23 | 2,764,756 | +0.42(+0.17%) |
Jun 08, 2018 | 250.68 | 251.94 | 250.51 | 251.81 | 4,603,074 | +0.70(+0.28%) |
Jun 07, 2018 | 251.68 | 251.99 | 250.22 | 251.11 | 3,426,485 | -0.16(-0.06%) |
Jun 06, 2018 | 251.30 | 249.09 | 251.27 | 5,377,462 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.01 | 249.48 | 248.27 | 249.13 | 2,012,100 | +0.22(+0.09%) |
Jun 04, 2018 | 248.54 | 249.17 | 248.35 | 248.91 | 3,434,717 | +1.15(+0.46%) |
Jun 01, 2018 | 246.67 | 248.04 | 246.62 | 247.75 | 3,611,435 | +2.52(+1.03%) |
May 31, 2018 | 246.46 | 246.69 | 244.71 | 245.24 | 5,152,996 | -1.64(-0.66%) |
May 30, 2018 | 244.99 | 247.27 | 244.85 | 246.87 | 4,342,354 | +3.25(+1.34%) |
May 29, 2018 | 244.72 | 245.51 | 242.44 | 243.62 | 4,644,767 | -2.74(-1.11%) |
May 25, 2018 | 246.36 | 246.36 | 246.36 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.12 | 247.39 | 245.18 | 247.05 | 3,550,380 | -0.45(-0.18%) |
May 23, 2018 | 245.52 | 247.55 | 245.40 | 247.50 | 2,533,539 | +0.70(+0.28%) |
May 22, 2018 | 248.05 | 248.33 | 246.50 | 246.80 | 2,134,402 | -0.67(-0.27%) |
May 21, 2018 | 247.15 | 248.06 | 246.79 | 247.47 | 1,997,703 | +1.80(+0.73%) |
May 18, 2018 | 245.92 | 246.30 | 245.31 | 245.67 | 2,516,570 | -0.60(-0.24%) |
May 17, 2018 | 246.22 | 247.39 | 245.46 | 246.27 | 2,546,599 | -0.20(-0.08%) |
May 16, 2018 | 245.46 | 246.94 | 245.46 | 246.47 | 2,300,437 | +1.16(+0.47%) |
May 15, 2018 | 245.88 | 245.93 | 244.50 | 245.31 | 4,248,590 | -1.81(-0.73%) |
May 14, 2018 | 247.48 | 248.12 | 246.63 | 247.12 | 2,086,803 | +0.32(+0.13%) |
May 11, 2018 | 246.41 | 247.31 | 245.91 | 246.80 | 2,934,902 | +0.51(+0.21%) |
May 10, 2018 | 244.80 | 246.62 | 244.64 | 246.29 | 3,886,081 | +2.21(+0.91%) |
May 09, 2018 | 242.34 | 244.33 | 241.84 | 244.08 | 3,708,993 | +2.48(+1.03%) |
May 08, 2018 | 241.28 | 242.00 | 240.06 | 241.59 | 3,625,824 | -0.10(-0.04%) |
May 07, 2018 | 241.66 | 242.64 | 240.94 | 241.69 | 2,430,351 | +0.87(+0.36%) |
May 04, 2018 | 236.77 | 241.52 | 236.43 | 240.82 | 2,645,142 | +3.08(+1.29%) |
May 03, 2018 | 237.39 | 238.42 | 234.52 | 237.75 | 3,790,958 | -0.51(-0.22%) |
May 02, 2018 | 239.71 | 240.52 | 237.86 | 238.26 | 3,435,016 | -1.67(-0.70%) |