Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 309.45 | 313.80 | 307.09 | 312.18 | 102,637 | +2.57(+0.83%) |
Jul 30, 2018 | 311.20 | 312.76 | 306.49 | 309.61 | 162,061 | -1.12(-0.36%) |
Jul 27, 2018 | 315.43 | 316.38 | 309.48 | 310.73 | 83,800 | -4.59(-1.46%) |
Jul 26, 2018 | 313.38 | 316.42 | 312.47 | 315.32 | 104,455 | +0.73(+0.23%) |
Jul 25, 2018 | 313.14 | 315.91 | 310.09 | 314.59 | 187,465 | +1.38(+0.44%) |
Jul 24, 2018 | 324.26 | 324.26 | 311.84 | 313.21 | 258,672 | -8.35(-2.60%) |
Jul 23, 2018 | 323.24 | 323.24 | 318.23 | 321.56 | 118,836 | -2.18(-0.67%) |
Jul 20, 2018 | 323.03 | 325.96 | 317.90 | 323.74 | 149,602 | +0.76(+0.24%) |
Jul 19, 2018 | 322.55 | 325.61 | 321.95 | 322.98 | 181,271 | -0.02(-0.01%) |
Jul 18, 2018 | 325.09 | 325.10 | 320.81 | 323.00 | 200,109 | -1.60(-0.49%) |
Jul 17, 2018 | 324.09 | 327.76 | 323.04 | 324.60 | 192,049 | -0.64(-0.20%) |
Jul 16, 2018 | 327.49 | 328.34 | 324.07 | 325.24 | 158,869 | -1.08(-0.33%) |
Jul 13, 2018 | 321.32 | 326.70 | 321.12 | 326.32 | 120,903 | +5.15(+1.60%) |
Jul 12, 2018 | 320.00 | 323.17 | 318.38 | 321.17 | 170,973 | +1.34(+0.42%) |
Jul 11, 2018 | 319.00 | 325.77 | 319.00 | 319.83 | 252,651 | -0.36(-0.11%) |
Jul 10, 2018 | 324.28 | 325.56 | 319.43 | 320.19 | 504,946 | -1.83(-0.57%) |
Jul 09, 2018 | 330.00 | 330.00 | 320.14 | 322.02 | 434,331 | -5.28(-1.61%) |
Jul 06, 2018 | 319.98 | 328.19 | 318.50 | 327.30 | 303,303 | +8.25(+2.59%) |
Jul 05, 2018 | 317.96 | 320.27 | 313.55 | 319.05 | 207,726 | +2.72(+0.86%) |
Jul 03, 2018 | 316.33 | 316.33 | 316.33 | 0 | -5.04(-1.57%) | |
Jul 02, 2018 | 309.57 | 323.40 | 307.72 | 321.37 | 492,435 | +11.18(+3.60%) |
Jun 29, 2018 | 309.15 | 321.92 | 305.50 | 310.19 | 659,716 | +6.90(+2.28%) |
Jun 28, 2018 | 290.00 | 304.45 | 288.81 | 303.29 | 1,236,026 | +37.06(+13.92%) |
Jun 27, 2018 | 272.00 | 272.93 | 265.92 | 266.23 | 184,619 | -5.43(-2.00%) |
Jun 26, 2018 | 274.88 | 275.09 | 271.26 | 271.66 | 135,281 | -1.84(-0.67%) |
Jun 25, 2018 | 278.88 | 278.88 | 271.97 | 273.50 | 142,057 | -5.14(-1.84%) |
Jun 22, 2018 | 280.49 | 280.49 | 278.00 | 278.64 | 125,167 | -0.02(-0.01%) |
Jun 21, 2018 | 281.92 | 283.10 | 277.72 | 278.66 | 206,365 | -3.72(-1.32%) |
Jun 20, 2018 | 277.29 | 284.19 | 276.85 | 282.38 | 248,605 | +6.37(+2.31%) |
Jun 19, 2018 | 278.23 | 280.91 | 275.64 | 276.01 | 112,907 | -3.99(-1.43%) |
Jun 18, 2018 | 274.23 | 282.01 | 273.44 | 280.00 | 191,138 | +5.10(+1.86%) |
Jun 15, 2018 | 276.97 | 274.55 | 274.90 | 165,057 | +0.35(+0.13%) | |
Jun 14, 2018 | 274.01 | 276.37 | 272.57 | 274.55 | 128,561 | +0.85(+0.31%) |
Jun 13, 2018 | 276.00 | 277.36 | 273.05 | 273.70 | 215,906 | -2.59(-0.94%) |
Jun 12, 2018 | 275.58 | 277.34 | 275.55 | 276.29 | 210,929 | +0.78(+0.28%) |
Jun 11, 2018 | 274.39 | 277.43 | 272.01 | 275.51 | 291,061 | +1.17(+0.43%) |
Jun 08, 2018 | 271.13 | 274.58 | 268.62 | 274.34 | 234,565 | +2.79(+1.03%) |
Jun 07, 2018 | 268.68 | 271.76 | 268.15 | 271.55 | 216,785 | +3.14(+1.17%) |
Jun 06, 2018 | 268.83 | 265.56 | 268.41 | 183,527 | +2.94(+1.11%) | |
Jun 05, 2018 | 264.40 | 265.59 | 261.86 | 265.47 | 144,362 | +1.79(+0.68%) |
Jun 04, 2018 | 264.02 | 266.45 | 261.50 | 263.68 | 152,715 | +0.00(+0.00%) |
Jun 01, 2018 | 262.61 | 264.62 | 261.23 | 263.68 | 184,489 | +1.64(+0.63%) |
May 31, 2018 | 264.18 | 265.41 | 260.43 | 262.04 | 155,711 | -2.63(-0.99%) |
May 30, 2018 | 263.80 | 266.72 | 263.26 | 264.67 | 277,311 | +1.44(+0.55%) |
May 29, 2018 | 264.30 | 267.58 | 261.38 | 263.23 | 225,064 | -2.34(-0.88%) |
May 25, 2018 | 265.57 | 265.57 | 265.57 | 0 | +0.09(+0.03%) | |
May 24, 2018 | 264.34 | 266.25 | 263.17 | 265.48 | 92,825 | +1.48(+0.56%) |
May 23, 2018 | 262.00 | 264.67 | 260.76 | 264.00 | 120,036 | +0.46(+0.17%) |
May 22, 2018 | 265.21 | 266.01 | 262.97 | 263.54 | 110,791 | -1.73(-0.65%) |
May 21, 2018 | 268.26 | 270.00 | 262.74 | 265.27 | 171,003 | -1.56(-0.58%) |
May 18, 2018 | 266.45 | 268.85 | 265.83 | 266.83 | 182,087 | +0.27(+0.10%) |
May 17, 2018 | 268.08 | 269.66 | 266.15 | 266.56 | 131,185 | -0.66(-0.25%) |
May 16, 2018 | 266.16 | 270.29 | 265.89 | 267.22 | 203,786 | +0.67(+0.25%) |
May 15, 2018 | 260.32 | 266.96 | 258.15 | 266.55 | 259,235 | +5.65(+2.17%) |
May 14, 2018 | 253.60 | 263.96 | 252.50 | 260.90 | 556,657 | +6.70(+2.64%) |
May 11, 2018 | 253.01 | 254.81 | 252.40 | 254.20 | 89,536 | +1.32(+0.52%) |
May 10, 2018 | 252.28 | 254.21 | 251.02 | 252.88 | 137,644 | +1.57(+0.62%) |
May 09, 2018 | 250.00 | 251.69 | 246.26 | 251.31 | 291,693 | +1.93(+0.77%) |
May 08, 2018 | 251.05 | 252.75 | 248.74 | 249.38 | 186,900 | -1.19(-0.47%) |
May 07, 2018 | 251.72 | 253.16 | 249.98 | 250.57 | 162,586 | -0.49(-0.20%) |
May 04, 2018 | 246.06 | 251.85 | 244.47 | 251.06 | 280,893 | +4.27(+1.73%) |
May 03, 2018 | 236.85 | 248.96 | 236.85 | 246.79 | 413,439 | +8.83(+3.71%) |
May 02, 2018 | 239.69 | 245.73 | 237.14 | 237.96 | 211,168 | -0.95(-0.40%) |