Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 219.62 | 221.04 | 219.62 | 220.88 | 4,934 | +1.67(+0.76%) |
Jul 30, 2018 | 222.77 | 222.77 | 219.22 | 219.22 | 2,950 | -3.71(-1.66%) |
Jul 27, 2018 | 227.00 | 227.00 | 222.92 | 222.92 | 3,219 | -4.36(-1.92%) |
Jul 26, 2018 | 226.36 | 227.98 | 226.36 | 227.28 | 2,863 | +0.73(+0.32%) |
Jul 25, 2018 | 225.45 | 226.87 | 224.74 | 226.55 | 1,788 | +2.39(+1.06%) |
Jul 24, 2018 | 227.47 | 227.47 | 223.44 | 224.16 | 3,838 | -2.13(-0.94%) |
Jul 23, 2018 | 226.60 | 226.60 | 225.84 | 226.30 | 2,258 | -0.21(-0.09%) |
Jul 20, 2018 | 226.89 | 226.89 | 226.50 | 226.50 | 1,855 | -0.38(-0.17%) |
Jul 19, 2018 | 226.07 | 227.15 | 226.07 | 226.89 | 3,155 | +0.46(+0.20%) |
Jul 18, 2018 | 226.54 | 226.54 | 225.72 | 226.43 | 2,440 | +0.17(+0.07%) |
Jul 17, 2018 | 223.36 | 226.26 | 223.36 | 226.26 | 3,861 | +1.95(+0.87%) |
Jul 16, 2018 | 225.97 | 225.97 | 224.31 | 224.31 | 2,623 | -1.12(-0.50%) |
Jul 13, 2018 | 225.54 | 225.88 | 225.17 | 225.44 | 4,077 | -0.23(-0.10%) |
Jul 12, 2018 | 223.96 | 225.67 | 223.96 | 225.67 | 2,643 | +2.62(+1.18%) |
Jul 11, 2018 | 223.04 | 3,953 | -0.97(-0.43%) | |||
Jul 10, 2018 | 224.06 | 224.06 | 223.58 | 224.01 | 13,630 | +0.37(+0.16%) |
Jul 09, 2018 | 223.99 | 223.99 | 223.99 | 223.65 | 2,238 | +1.37(+0.62%) |
Jul 06, 2018 | 220.38 | 222.44 | 220.38 | 222.28 | 2,252 | +2.56(+1.17%) |
Jul 05, 2018 | 219.37 | 219.71 | 217.91 | 219.71 | 35,005 | +2.03(+0.93%) |
Jul 03, 2018 | 217.68 | 217.68 | 217.68 | 0 | -0.26(-0.12%) | |
Jul 02, 2018 | 216.81 | 217.95 | 216.67 | 217.94 | 13,424 | +0.38(+0.18%) |
Jun 29, 2018 | 218.39 | 217.45 | 217.56 | 1,906 | +1.42(+0.66%) | |
Jun 28, 2018 | 215.16 | 216.17 | 215.16 | 216.14 | 912 | +0.77(+0.36%) |
Jun 27, 2018 | 218.68 | 218.68 | 215.32 | 215.37 | 3,021 | -2.68(-1.23%) |
Jun 26, 2018 | 218.10 | 218.26 | 218.05 | 218.05 | 4,643 | -0.92(-0.42%) |
Jun 25, 2018 | 221.01 | 221.01 | 218.97 | 218.97 | 1,386 | -3.66(-1.64%) |
Jun 22, 2018 | 222.30 | 222.63 | 222.30 | 222.63 | 3,020 | -0.39(-0.18%) |
Jun 21, 2018 | 224.93 | 224.93 | 222.91 | 223.02 | 1,720 | -2.15(-0.95%) |
Jun 20, 2018 | 224.89 | 225.35 | 224.77 | 225.17 | 1,765 | +1.56(+0.70%) |
Jun 19, 2018 | 223.21 | 223.66 | 222.16 | 223.61 | 1,784 | -1.14(-0.51%) |
Jun 18, 2018 | 222.73 | 224.76 | 222.73 | 224.75 | 2,399 | +0.69(+0.31%) |
Jun 15, 2018 | 224.37 | 224.21 | 224.06 | 1,264 | -0.16(-0.07%) | |
Jun 14, 2018 | 224.25 | 224.74 | 224.21 | 224.21 | 6,058 | +0.94(+0.42%) |
Jun 13, 2018 | 224.55 | 224.56 | 223.22 | 223.27 | 5,118 | -0.43(-0.19%) |
Jun 12, 2018 | 222.59 | 223.75 | 222.59 | 223.70 | 2,377 | +1.99(+0.90%) |
Jun 11, 2018 | 221.18 | 221.71 | 221.18 | 221.71 | 2,486 | +0.84(+0.38%) |
Jun 08, 2018 | 219.76 | 220.87 | 219.76 | 220.87 | 1,364 | +0.75(+0.34%) |
Jun 07, 2018 | 222.50 | 222.50 | 218.77 | 220.12 | 4,125 | -0.94(-0.43%) |
Jun 06, 2018 | 221.09 | 221.06 | 3,355 | +1.90(+0.87%) | ||
Jun 05, 2018 | 217.89 | 219.16 | 217.89 | 219.16 | 3,355 | +1.99(+0.92%) |
Jun 04, 2018 | 217.17 | 217.17 | 217.17 | 217.17 | 1,003 | +0.76(+0.35%) |
Jun 01, 2018 | 215.85 | 216.41 | 215.85 | 216.41 | 873 | +2.15(+1.00%) |
May 31, 2018 | 215.26 | 215.71 | 214.26 | 214.26 | 3,496 | -1.81(-0.84%) |
May 30, 2018 | 215.51 | 216.26 | 215.51 | 216.07 | 893 | +2.03(+0.95%) |
May 29, 2018 | 213.16 | 214.03 | 213.16 | 214.03 | 1,133 | -0.32(-0.15%) |
May 25, 2018 | 214.36 | 214.36 | 214.36 | 0 | -0.42(-0.19%) | |
May 24, 2018 | 214.00 | 214.80 | 213.17 | 214.77 | 1,659 | +0.62(+0.29%) |
May 23, 2018 | 213.28 | 214.23 | 213.28 | 214.15 | 3,705 | +0.35(+0.16%) |
May 22, 2018 | 215.14 | 215.25 | 213.80 | 213.80 | 973 | -1.77(-0.82%) |
May 21, 2018 | 215.39 | 215.87 | 215.39 | 215.57 | 3,075 | +1.30(+0.60%) |
May 18, 2018 | 213.68 | 214.28 | 213.68 | 214.28 | 974 | -0.15(-0.07%) |
May 17, 2018 | 213.26 | 214.43 | 213.26 | 214.43 | 519 | +0.90(+0.42%) |
May 16, 2018 | 213.53 | 213.98 | 213.53 | 213.53 | 4,287 | +1.33(+0.63%) |
May 15, 2018 | 212.40 | 212.40 | 212.16 | 212.20 | 1,120 | -1.60(-0.75%) |
May 14, 2018 | 214.65 | 214.73 | 213.78 | 213.79 | 3,286 | -0.42(-0.19%) |
May 11, 2018 | 214.42 | 214.44 | 214.21 | 214.21 | 1,232 | -0.05(-0.02%) |
May 10, 2018 | 214.50 | 214.50 | 214.04 | 214.26 | 1,236 | +3.70(+1.76%) |
May 08, 2018 | 210.57 | 210.57 | 210.57 | 434 | -0.25(-0.12%) | |
May 07, 2018 | 209.03 | 210.82 | 209.03 | 210.82 | 7,219 | +1.85(+0.89%) |
May 04, 2018 | 205.16 | 208.97 | 205.01 | 208.97 | 2,281 | +2.96(+1.44%) |
May 03, 2018 | 204.40 | 206.26 | 204.40 | 206.01 | 1,365 | -0.54(-0.26%) |
May 02, 2018 | 206.54 | 206.54 | 206.54 | 206.54 | 848 | +0.16(+0.08%) |