Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 255.54 | 256.59 | 255.11 | 255.95 | 3,971,960 | +1.36(+0.54%) |
Jul 30, 2018 | 256.12 | 256.28 | 254.17 | 254.59 | 5,456,066 | -1.44(-0.56%) |
Jul 27, 2018 | 258.14 | 258.23 | 255.12 | 256.02 | 3,096,887 | -1.65(-0.64%) |
Jul 26, 2018 | 257.67 | 258.50 | 257.57 | 257.68 | 4,525,368 | -0.89(-0.35%) |
Jul 25, 2018 | 256.01 | 258.75 | 255.94 | 258.57 | 3,665,311 | +2.38(+0.93%) |
Jul 24, 2018 | 256.35 | 257.08 | 255.34 | 256.19 | 2,493,545 | +1.27(+0.50%) |
Jul 23, 2018 | 254.25 | 255.12 | 253.87 | 254.92 | 2,080,715 | +0.47(+0.18%) |
Jul 20, 2018 | 254.53 | 255.18 | 254.30 | 254.45 | 5,388,429 | -0.27(-0.11%) |
Jul 19, 2018 | 255.04 | 255.42 | 254.27 | 254.72 | 3,564,786 | -1.06(-0.41%) |
Jul 18, 2018 | 255.29 | 255.82 | 254.80 | 255.78 | 3,988,656 | +0.56(+0.22%) |
Jul 17, 2018 | 253.35 | 255.58 | 253.31 | 255.22 | 2,570,332 | +1.03(+0.41%) |
Jul 16, 2018 | 254.43 | 254.56 | 253.71 | 254.19 | 2,461,592 | -0.09(-0.04%) |
Jul 13, 2018 | 254.00 | 254.69 | 253.53 | 254.28 | 3,456,154 | +0.26(+0.10%) |
Jul 12, 2018 | 253.15 | 254.21 | 252.57 | 254.02 | 3,812,276 | +2.17(+0.86%) |
Jul 11, 2018 | 252.15 | 252.96 | 251.58 | 251.85 | 4,185,061 | -1.89(-0.74%) |
Jul 10, 2018 | 253.17 | 253.84 | 253.00 | 253.74 | 3,788,479 | +0.92(+0.36%) |
Jul 09, 2018 | 251.59 | 252.86 | 251.56 | 252.81 | 5,284,738 | +2.35(+0.94%) |
Jul 06, 2018 | 248.50 | 250.94 | 248.12 | 250.47 | 3,256,331 | +1.93(+0.78%) |
Jul 05, 2018 | 247.61 | 248.53 | 246.51 | 248.53 | 2,883,894 | +2.11(+0.86%) |
Jul 03, 2018 | 246.42 | 246.42 | 246.42 | 0 | -0.98(-0.40%) | |
Jul 02, 2018 | 245.18 | 247.51 | 244.94 | 247.40 | 5,068,751 | +0.70(+0.28%) |
Jun 29, 2018 | 247.56 | 248.96 | 246.71 | 246.71 | 8,515,994 | +0.21(+0.08%) |
Jun 28, 2018 | 244.93 | 247.21 | 244.24 | 246.50 | 5,850,223 | +1.54(+0.63%) |
Jun 27, 2018 | 247.64 | 249.11 | 244.88 | 244.96 | 7,011,881 | -2.12(-0.86%) |
Jun 26, 2018 | 247.11 | 247.93 | 246.34 | 247.09 | 2,978,145 | +0.59(+0.24%) |
Jun 25, 2018 | 248.75 | 248.89 | 244.82 | 246.50 | 6,011,276 | -3.41(-1.36%) |
Jun 22, 2018 | 250.81 | 250.87 | 249.70 | 249.91 | 2,555,439 | +0.51(+0.21%) |
Jun 21, 2018 | 251.04 | 251.04 | 248.96 | 249.39 | 2,856,779 | -1.74(-0.69%) |
Jun 20, 2018 | 251.34 | 251.72 | 250.71 | 251.13 | 2,849,755 | +0.52(+0.21%) |
Jun 19, 2018 | 250.84 | 248.83 | 250.61 | 4,688,522 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.62 | 251.72 | 250.13 | 251.53 | 3,455,795 | -0.55(-0.22%) |
Jun 15, 2018 | 252.43 | 250.50 | 252.08 | 5,603,289 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.62 | 252.95 | 251.83 | 252.44 | 4,035,461 | +0.71(+0.28%) |
Jun 13, 2018 | 252.82 | 253.10 | 251.59 | 251.73 | 3,437,392 | -0.87(-0.35%) |
Jun 12, 2018 | 252.73 | 252.96 | 251.94 | 252.60 | 3,909,064 | +0.34(+0.14%) |
Jun 11, 2018 | 252.11 | 253.00 | 252.03 | 252.26 | 2,764,434 | +0.42(+0.17%) |
Jun 08, 2018 | 250.71 | 251.97 | 250.54 | 251.84 | 4,602,538 | +0.70(+0.28%) |
Jun 07, 2018 | 251.71 | 252.02 | 250.25 | 251.14 | 3,426,087 | -0.16(-0.06%) |
Jun 06, 2018 | 251.33 | 249.11 | 251.30 | 5,376,837 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.04 | 249.51 | 248.30 | 249.16 | 2,011,866 | +0.22(+0.09%) |
Jun 04, 2018 | 248.57 | 249.19 | 248.38 | 248.93 | 3,434,318 | +1.15(+0.46%) |
Jun 01, 2018 | 246.69 | 248.07 | 246.65 | 247.78 | 3,611,015 | +2.52(+1.03%) |
May 31, 2018 | 246.49 | 246.72 | 244.74 | 245.26 | 5,152,397 | -1.64(-0.66%) |
May 30, 2018 | 245.01 | 247.30 | 244.88 | 246.90 | 4,341,849 | +3.26(+1.34%) |
May 29, 2018 | 244.75 | 245.54 | 242.47 | 243.65 | 4,644,226 | -2.74(-1.11%) |
May 25, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.15 | 247.41 | 245.21 | 247.08 | 3,549,967 | -0.45(-0.18%) |
May 23, 2018 | 245.55 | 247.58 | 245.43 | 247.53 | 2,533,245 | +0.70(+0.28%) |
May 22, 2018 | 248.08 | 248.36 | 246.52 | 246.83 | 2,134,154 | -0.66(-0.27%) |
May 21, 2018 | 247.18 | 248.09 | 246.82 | 247.50 | 1,997,470 | +1.80(+0.73%) |
May 18, 2018 | 245.95 | 246.33 | 245.34 | 245.70 | 2,516,277 | -0.60(-0.24%) |
May 17, 2018 | 246.25 | 247.41 | 245.49 | 246.30 | 2,546,303 | -0.20(-0.08%) |
May 16, 2018 | 245.49 | 246.97 | 245.49 | 246.50 | 2,300,169 | +1.16(+0.47%) |
May 15, 2018 | 245.91 | 245.96 | 244.53 | 245.34 | 4,248,096 | -1.81(-0.73%) |
May 14, 2018 | 247.50 | 248.15 | 246.66 | 247.15 | 2,086,560 | +0.31(+0.13%) |
May 11, 2018 | 246.44 | 247.34 | 245.94 | 246.83 | 2,934,560 | +0.51(+0.21%) |
May 10, 2018 | 244.82 | 246.65 | 244.67 | 246.32 | 3,885,629 | +2.21(+0.91%) |
May 09, 2018 | 242.37 | 244.36 | 241.87 | 244.10 | 3,708,562 | +2.48(+1.03%) |
May 08, 2018 | 241.31 | 242.03 | 240.09 | 241.62 | 3,625,402 | -0.10(-0.04%) |
May 07, 2018 | 241.69 | 242.67 | 240.97 | 241.72 | 2,430,068 | +0.87(+0.36%) |
May 04, 2018 | 236.79 | 241.55 | 236.46 | 240.85 | 2,644,834 | +3.08(+1.29%) |
May 03, 2018 | 237.41 | 238.45 | 234.55 | 237.77 | 3,790,517 | -0.51(-0.22%) |
May 02, 2018 | 239.74 | 240.54 | 237.89 | 238.29 | 3,434,617 | -1.67(-0.70%) |