Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 223.95 | 226.42 | 222.99 | 225.88 | 1,347,017 | +2.81(+1.26%) |
Jul 30, 2018 | 225.39 | 226.11 | 222.06 | 223.07 | 1,219,697 | -2.65(-1.17%) |
Jul 27, 2018 | 226.52 | 227.44 | 224.47 | 225.72 | 1,228,585 | -1.06(-0.47%) |
Jul 26, 2018 | 226.99 | 228.02 | 224.68 | 226.78 | 1,066,250 | +0.19(+0.08%) |
Jul 25, 2018 | 222.53 | 226.93 | 221.94 | 226.59 | 879,543 | +2.42(+1.08%) |
Jul 24, 2018 | 224.25 | 225.48 | 223.03 | 224.17 | 920,392 | +0.24(+0.11%) |
Jul 23, 2018 | 222.35 | 224.31 | 222.03 | 223.93 | 515,436 | +1.06(+0.48%) |
Jul 20, 2018 | 221.94 | 224.06 | 221.94 | 222.86 | 792,329 | +0.05(+0.02%) |
Jul 19, 2018 | 221.98 | 224.23 | 220.82 | 222.82 | 1,118,461 | +0.75(+0.34%) |
Jul 18, 2018 | 223.51 | 224.25 | 221.60 | 222.07 | 667,867 | -1.44(-0.65%) |
Jul 17, 2018 | 221.35 | 224.09 | 220.76 | 223.51 | 805,251 | +2.36(+1.07%) |
Jul 16, 2018 | 222.44 | 222.83 | 220.74 | 221.15 | 666,638 | -1.78(-0.80%) |
Jul 13, 2018 | 223.48 | 223.62 | 222.35 | 222.93 | 573,376 | +0.32(+0.15%) |
Jul 12, 2018 | 221.47 | 222.96 | 220.81 | 222.60 | 705,175 | +1.90(+0.86%) |
Jul 11, 2018 | 219.48 | 221.52 | 218.57 | 220.70 | 1,076,700 | +0.07(+0.03%) |
Jul 10, 2018 | 221.03 | 221.70 | 219.82 | 220.63 | 1,131,054 | -0.10(-0.04%) |
Jul 09, 2018 | 220.27 | 221.52 | 220.27 | 220.73 | 1,025,148 | +1.62(+0.74%) |
Jul 06, 2018 | 218.94 | 220.98 | 218.21 | 219.10 | 905,951 | +0.61(+0.28%) |
Jul 05, 2018 | 217.54 | 218.87 | 216.80 | 218.49 | 1,058,593 | +1.53(+0.71%) |
Jul 03, 2018 | 216.96 | 216.96 | 216.96 | 0 | +1.43(+0.66%) | |
Jul 02, 2018 | 214.22 | 215.82 | 212.31 | 215.53 | 895,304 | -0.59(-0.28%) |
Jun 29, 2018 | 216.00 | 218.90 | 215.91 | 216.12 | 1,409,264 | -0.13(-0.06%) |
Jun 28, 2018 | 213.24 | 216.74 | 212.03 | 216.25 | 1,377,141 | +2.71(+1.27%) |
Jun 27, 2018 | 216.33 | 218.63 | 213.54 | 213.54 | 1,823,219 | -2.53(-1.17%) |
Jun 26, 2018 | 211.79 | 217.60 | 211.79 | 216.07 | 2,139,646 | +4.28(+2.02%) |
Jun 25, 2018 | 214.46 | 214.46 | 210.16 | 211.79 | 1,140,350 | -2.57(-1.20%) |
Jun 22, 2018 | 211.22 | 215.76 | 210.79 | 214.36 | 3,999,904 | +3.93(+1.87%) |
Jun 21, 2018 | 210.20 | 212.52 | 208.32 | 210.42 | 1,317,831 | +2.81(+1.36%) |
Jun 20, 2018 | 207.29 | 208.84 | 207.21 | 207.61 | 816,868 | +0.09(+0.04%) |
Jun 19, 2018 | 207.18 | 207.71 | 206.24 | 207.52 | 1,276,564 | -0.97(-0.46%) |
Jun 18, 2018 | 207.74 | 208.97 | 204.85 | 208.48 | 1,152,563 | -0.97(-0.46%) |
Jun 15, 2018 | 210.18 | 208.74 | 209.45 | 1,710,478 | -0.60(-0.28%) | |
Jun 14, 2018 | 210.50 | 210.79 | 208.82 | 210.04 | 870,234 | +0.51(+0.24%) |
Jun 13, 2018 | 211.11 | 212.18 | 209.30 | 209.54 | 770,047 | -1.25(-0.59%) |
Jun 12, 2018 | 209.96 | 211.53 | 209.76 | 210.78 | 1,115,974 | +0.97(+0.46%) |
Jun 11, 2018 | 209.13 | 211.30 | 207.92 | 209.82 | 1,334,803 | +0.66(+0.32%) |
Jun 08, 2018 | 207.59 | 209.24 | 206.46 | 209.16 | 791,212 | +1.85(+0.89%) |
Jun 07, 2018 | 208.91 | 209.08 | 205.53 | 207.31 | 1,006,628 | -0.97(-0.46%) |
Jun 06, 2018 | 208.76 | 208.28 | 1,146,516 | +3.50(+1.71%) | ||
Jun 05, 2018 | 205.51 | 205.84 | 204.16 | 204.78 | 1,112,315 | -0.55(-0.27%) |
Jun 04, 2018 | 203.25 | 205.77 | 202.37 | 205.33 | 997,386 | +3.05(+1.51%) |
Jun 01, 2018 | 200.82 | 202.56 | 200.56 | 202.28 | 1,074,956 | +3.01(+1.51%) |
May 31, 2018 | 200.95 | 202.16 | 198.81 | 199.27 | 3,357,490 | -1.74(-0.86%) |
May 30, 2018 | 199.14 | 201.29 | 197.98 | 201.00 | 1,340,500 | +3.25(+1.64%) |
May 29, 2018 | 199.61 | 199.61 | 196.58 | 197.75 | 1,535,427 | -3.44(-1.71%) |
May 25, 2018 | 201.19 | 201.19 | 201.19 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 203.71 | 204.45 | 202.42 | 202.87 | 1,127,854 | -0.58(-0.29%) |
May 23, 2018 | 201.65 | 204.20 | 201.65 | 203.46 | 1,573,625 | +0.64(+0.31%) |
May 22, 2018 | 207.28 | 207.28 | 202.18 | 202.82 | 1,311,185 | -2.89(-1.41%) |
May 21, 2018 | 203.07 | 206.07 | 202.62 | 205.71 | 1,455,207 | +3.37(+1.67%) |
May 18, 2018 | 201.34 | 202.66 | 200.70 | 202.34 | 1,124,273 | +0.71(+0.35%) |
May 17, 2018 | 202.38 | 202.84 | 200.83 | 201.63 | 1,358,306 | -0.58(-0.29%) |
May 16, 2018 | 201.85 | 203.20 | 201.14 | 202.22 | 1,335,275 | +0.11(+0.05%) |
May 15, 2018 | 203.21 | 204.48 | 201.05 | 202.11 | 1,434,201 | -2.19(-1.07%) |
May 14, 2018 | 202.79 | 204.87 | 202.65 | 204.29 | 1,203,183 | +1.75(+0.86%) |
May 11, 2018 | 203.11 | 203.85 | 201.05 | 202.55 | 1,035,518 | -0.22(-0.11%) |
May 10, 2018 | 201.44 | 203.46 | 200.62 | 202.77 | 1,069,843 | +1.89(+0.94%) |
May 09, 2018 | 200.05 | 201.83 | 196.69 | 200.88 | 1,155,621 | +1.83(+0.92%) |
May 08, 2018 | 201.84 | 202.33 | 197.66 | 199.05 | 1,631,103 | -3.44(-1.70%) |
May 07, 2018 | 202.40 | 203.95 | 201.96 | 202.49 | 1,111,399 | +0.47(+0.23%) |
May 04, 2018 | 203.27 | 204.03 | 200.42 | 202.03 | 1,604,189 | -2.22(-1.09%) |
May 03, 2018 | 207.18 | 207.18 | 199.97 | 204.25 | 1,874,763 | -2.75(-1.33%) |
May 02, 2018 | 209.36 | 210.51 | 207.00 | 207.00 | 1,565,963 | -3.17(-1.51%) |