Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 389.62 | 396.44 | 388.19 | 393.64 | 764,113 | +5.93(+1.53%) |
Jul 30, 2018 | 396.90 | 399.57 | 387.26 | 387.71 | 713,963 | -9.44(-2.38%) |
Jul 27, 2018 | 389.54 | 402.13 | 389.54 | 397.16 | 663,646 | +7.17(+1.84%) |
Jul 26, 2018 | 388.91 | 392.58 | 385.69 | 389.99 | 543,734 | +2.29(+0.59%) |
Jul 25, 2018 | 385.47 | 388.83 | 383.83 | 387.69 | 445,962 | +3.50(+0.91%) |
Jul 24, 2018 | 384.39 | 385.32 | 380.35 | 384.19 | 833,520 | -0.06(-0.02%) |
Jul 23, 2018 | 387.87 | 390.50 | 382.41 | 384.25 | 564,306 | -4.86(-1.25%) |
Jul 20, 2018 | 392.25 | 392.25 | 387.35 | 389.11 | 404,894 | -2.66(-0.68%) |
Jul 19, 2018 | 389.75 | 394.10 | 388.68 | 391.77 | 420,548 | +2.37(+0.61%) |
Jul 18, 2018 | 391.00 | 393.31 | 379.58 | 389.40 | 391,284 | -3.50(-0.89%) |
Jul 17, 2018 | 395.28 | 396.47 | 392.15 | 392.90 | 453,034 | -1.19(-0.30%) |
Jul 16, 2018 | 397.10 | 398.50 | 391.83 | 394.09 | 414,443 | -3.27(-0.82%) |
Jul 13, 2018 | 398.88 | 400.96 | 396.85 | 397.36 | 314,424 | -2.01(-0.50%) |
Jul 12, 2018 | 398.42 | 400.26 | 396.04 | 399.37 | 378,694 | +1.97(+0.50%) |
Jul 11, 2018 | 399.10 | 401.36 | 395.31 | 397.40 | 425,336 | -2.16(-0.54%) |
Jul 10, 2018 | 396.08 | 402.70 | 394.29 | 399.56 | 525,217 | +3.02(+0.76%) |
Jul 09, 2018 | 400.49 | 400.49 | 393.73 | 396.54 | 471,593 | -2.86(-0.72%) |
Jul 06, 2018 | 400.48 | 394.42 | 399.40 | 585,504 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.05 | 394.53 | 383.05 | 394.42 | 888,397 | +12.46(+3.26%) |
Jul 03, 2018 | 381.96 | 381.96 | 381.96 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 384.74 | 386.38 | 379.31 | 383.72 | 627,413 | -1.50(-0.39%) |
Jun 29, 2018 | 384.00 | 387.50 | 378.06 | 385.23 | 611,209 | +2.55(+0.67%) |
Jun 28, 2018 | 382.96 | 385.05 | 376.86 | 382.68 | 496,879 | +1.33(+0.35%) |
Jun 27, 2018 | 386.32 | 386.79 | 381.15 | 381.36 | 815,414 | -3.07(-0.80%) |
Jun 26, 2018 | 376.37 | 386.89 | 374.31 | 384.43 | 1,670,585 | +9.35(+2.49%) |
Jun 25, 2018 | 372.71 | 377.20 | 370.71 | 375.08 | 1,183,246 | -0.26(-0.07%) |
Jun 22, 2018 | 377.26 | 377.26 | 367.92 | 375.34 | 1,234,548 | -0.13(-0.03%) |
Jun 21, 2018 | 368.75 | 376.96 | 367.53 | 375.47 | 1,115,384 | +7.42(+2.02%) |
Jun 20, 2018 | 360.02 | 374.46 | 359.89 | 368.05 | 1,284,602 | +8.03(+2.23%) |
Jun 19, 2018 | 355.74 | 362.48 | 355.74 | 360.02 | 701,828 | +0.06(+0.02%) |
Jun 18, 2018 | 356.08 | 360.25 | 354.02 | 359.96 | 503,490 | +2.63(+0.73%) |
Jun 15, 2018 | 360.22 | 355.52 | 357.33 | 927,865 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.12 | 356.17 | 352.18 | 355.52 | 656,817 | +3.63(+1.03%) |
Jun 13, 2018 | 363.73 | 364.71 | 350.58 | 351.89 | 624,848 | -11.33(-3.12%) |
Jun 12, 2018 | 362.26 | 365.31 | 360.05 | 363.22 | 562,700 | +0.99(+0.27%) |
Jun 11, 2018 | 361.21 | 365.37 | 360.72 | 362.23 | 582,388 | +0.79(+0.22%) |
Jun 08, 2018 | 354.86 | 361.85 | 354.12 | 361.45 | 490,428 | +5.31(+1.49%) |
Jun 07, 2018 | 354.35 | 357.24 | 352.53 | 356.13 | 435,482 | +1.71(+0.48%) |
Jun 06, 2018 | 354.54 | 356.44 | 350.15 | 354.42 | 466,949 | -0.05(-0.02%) |
Jun 05, 2018 | 359.71 | 361.13 | 353.88 | 354.47 | 578,172 | -4.81(-1.34%) |
Jun 04, 2018 | 357.13 | 359.94 | 354.77 | 359.29 | 450,543 | +1.55(+0.43%) |
Jun 01, 2018 | 355.93 | 358.87 | 354.18 | 357.74 | 748,067 | +2.12(+0.59%) |
May 31, 2018 | 355.08 | 361.27 | 353.08 | 355.62 | 1,005,982 | -3.98(-1.11%) |
May 30, 2018 | 352.93 | 361.42 | 352.93 | 359.60 | 673,607 | +4.65(+1.31%) |
May 29, 2018 | 348.27 | 355.43 | 345.51 | 354.95 | 657,826 | +7.21(+2.07%) |
May 25, 2018 | 347.74 | 347.74 | 347.74 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.89 | 351.27 | 345.16 | 346.79 | 681,128 | +2.31(+0.67%) |
May 23, 2018 | 342.28 | 345.00 | 340.22 | 344.48 | 617,058 | +1.10(+0.32%) |
May 22, 2018 | 347.56 | 347.95 | 342.55 | 343.38 | 461,610 | -2.94(-0.85%) |
May 21, 2018 | 344.97 | 346.48 | 342.90 | 346.32 | 541,912 | +2.57(+0.75%) |
May 18, 2018 | 340.31 | 347.14 | 340.26 | 343.75 | 711,930 | +3.50(+1.03%) |
May 17, 2018 | 343.89 | 345.37 | 338.67 | 340.24 | 478,914 | -3.41(-0.99%) |
May 16, 2018 | 346.51 | 351.00 | 342.59 | 343.66 | 477,451 | -2.28(-0.66%) |
May 15, 2018 | 351.42 | 352.60 | 344.41 | 345.94 | 620,964 | -8.58(-2.42%) |
May 14, 2018 | 356.74 | 358.67 | 353.53 | 354.51 | 308,326 | -3.51(-0.98%) |
May 11, 2018 | 356.34 | 361.70 | 354.72 | 358.02 | 484,759 | +2.88(+0.81%) |
May 10, 2018 | 347.63 | 355.40 | 347.00 | 355.15 | 438,078 | +9.35(+2.70%) |
May 09, 2018 | 346.77 | 347.69 | 343.99 | 345.80 | 543,279 | -0.15(-0.04%) |
May 08, 2018 | 349.64 | 350.93 | 342.49 | 345.95 | 1,098,409 | -5.19(-1.48%) |
May 07, 2018 | 359.99 | 361.20 | 349.40 | 351.14 | 791,830 | -8.66(-2.41%) |
May 04, 2018 | 352.96 | 361.48 | 352.96 | 359.80 | 615,902 | +5.12(+1.44%) |
May 03, 2018 | 371.49 | 376.83 | 350.21 | 354.68 | 1,617,562 | -23.13(-6.12%) |
May 02, 2018 | 376.08 | 385.97 | 374.39 | 377.80 | 1,175,714 | +0.94(+0.25%) |