Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 307.13 | 314.88 | 302.20 | 304.58 | 2,533,583 | +10.68(+3.63%) |
Jul 30, 2018 | 284.61 | 294.28 | 283.51 | 293.90 | 1,083,800 | +7.61(+2.66%) |
Jul 27, 2018 | 286.39 | 291.01 | 280.59 | 286.29 | 1,350,500 | -0.62(-0.22%) |
Jul 26, 2018 | 280.06 | 288.99 | 276.59 | 286.91 | 1,962,087 | +12.26(+4.46%) |
Jul 25, 2018 | 281.61 | 283.14 | 271.56 | 274.65 | 1,760,359 | -7.67(-2.72%) |
Jul 24, 2018 | 288.01 | 288.88 | 281.99 | 282.32 | 1,207,766 | -5.50(-1.91%) |
Jul 23, 2018 | 288.83 | 288.83 | 285.09 | 287.82 | 967,856 | -1.02(-0.35%) |
Jul 20, 2018 | 291.56 | 286.82 | 288.84 | 1,094,930 | -2.30(-0.79%) | |
Jul 19, 2018 | 299.98 | 299.98 | 290.91 | 291.14 | 1,436,839 | -8.46(-2.82%) |
Jul 18, 2018 | 301.37 | 303.17 | 298.21 | 299.60 | 2,007,749 | -2.43(-0.80%) |
Jul 17, 2018 | 301.26 | 304.77 | 300.40 | 302.03 | 616,569 | -2.16(-0.71%) |
Jul 16, 2018 | 305.65 | 307.06 | 301.86 | 304.19 | 710,087 | -0.65(-0.21%) |
Jul 13, 2018 | 305.09 | 305.95 | 302.30 | 304.84 | 669,788 | -0.18(-0.06%) |
Jul 12, 2018 | 306.34 | 299.12 | 305.02 | 797,816 | +3.65(+1.21%) | |
Jul 11, 2018 | 303.55 | 307.71 | 300.76 | 301.37 | 819,728 | -4.34(-1.42%) |
Jul 10, 2018 | 309.41 | 309.41 | 302.67 | 305.71 | 1,102,428 | -2.51(-0.81%) |
Jul 09, 2018 | 305.83 | 310.57 | 304.65 | 308.22 | 899,873 | +3.79(+1.24%) |
Jul 06, 2018 | 297.43 | 305.15 | 296.79 | 304.43 | 1,119,331 | +8.25(+2.79%) |
Jul 05, 2018 | 300.15 | 302.04 | 293.44 | 296.18 | 1,084,959 | -3.33(-1.11%) |
Jul 03, 2018 | 299.51 | 299.51 | 299.51 | 0 | +5.60(+1.91%) | |
Jul 02, 2018 | 292.13 | 294.94 | 290.26 | 293.91 | 909,626 | +0.70(+0.24%) |
Jun 29, 2018 | 290.34 | 299.07 | 286.83 | 293.21 | 1,398,105 | -1.84(-0.62%) |
Jun 28, 2018 | 297.17 | 298.72 | 292.34 | 295.05 | 991,716 | -0.99(-0.33%) |
Jun 27, 2018 | 299.62 | 301.00 | 295.73 | 296.04 | 957,025 | -3.26(-1.09%) |
Jun 26, 2018 | 295.70 | 300.18 | 292.33 | 299.30 | 1,028,120 | +3.77(+1.28%) |
Jun 25, 2018 | 296.70 | 301.24 | 293.85 | 295.53 | 1,663,730 | -3.77(-1.26%) |
Jun 22, 2018 | 292.39 | 302.43 | 292.39 | 299.30 | 1,462,661 | +7.44(+2.55%) |
Jun 21, 2018 | 295.85 | 296.73 | 291.01 | 291.86 | 844,879 | +1.52(+0.52%) |
Jun 20, 2018 | 296.76 | 298.50 | 288.55 | 290.34 | 1,560,692 | -2.65(-0.90%) |
Jun 19, 2018 | 289.19 | 295.00 | 286.31 | 292.99 | 1,344,929 | -2.26(-0.77%) |
Jun 18, 2018 | 290.79 | 297.09 | 290.79 | 295.25 | 2,393,868 | -1.95(-0.66%) |
Jun 15, 2018 | 298.62 | 295.61 | 297.20 | 2,414,215 | +1.59(+0.54%) | |
Jun 14, 2018 | 285.05 | 297.25 | 283.68 | 295.61 | 2,379,402 | +10.59(+3.72%) |
Jun 13, 2018 | 295.00 | 295.58 | 283.22 | 285.02 | 2,581,659 | -5.96(-2.05%) |
Jun 12, 2018 | 283.10 | 293.50 | 283.10 | 290.98 | 3,616,906 | +7.92(+2.80%) |
Jun 11, 2018 | 276.57 | 284.10 | 275.98 | 283.06 | 2,031,659 | +5.80(+2.09%) |
Jun 08, 2018 | 277.40 | 279.46 | 274.15 | 277.26 | 2,903,033 | -0.93(-0.33%) |
Jun 07, 2018 | 274.35 | 279.54 | 270.87 | 278.19 | 1,840,886 | +3.10(+1.13%) |
Jun 06, 2018 | 278.20 | 275.09 | 1,645,149 | +9.14(+3.44%) | ||
Jun 05, 2018 | 267.66 | 270.72 | 265.16 | 265.95 | 1,178,895 | -2.03(-0.76%) |
Jun 04, 2018 | 262.10 | 268.89 | 260.39 | 267.98 | 1,471,834 | +6.11(+2.33%) |
Jun 01, 2018 | 261.70 | 266.45 | 260.00 | 261.87 | 1,691,411 | +0.83(+0.32%) |
May 31, 2018 | 264.73 | 267.06 | 259.48 | 261.04 | 3,132,349 | -5.90(-2.21%) |
May 30, 2018 | 267.14 | 268.74 | 262.16 | 266.94 | 1,352,313 | +0.58(+0.22%) |
May 29, 2018 | 268.00 | 271.03 | 264.83 | 266.36 | 1,181,640 | -3.84(-1.42%) |
May 25, 2018 | 270.20 | 270.20 | 270.20 | 0 | +1.77(+0.66%) | |
May 24, 2018 | 274.09 | 274.09 | 267.95 | 268.43 | 1,291,551 | -5.66(-2.07%) |
May 23, 2018 | 265.47 | 275.05 | 265.22 | 274.09 | 1,419,049 | +6.43(+2.40%) |
May 22, 2018 | 267.62 | 268.81 | 267.02 | 267.66 | 1,313,987 | +1.11(+0.42%) |
May 21, 2018 | 270.00 | 270.00 | 265.24 | 266.55 | 2,065,579 | -3.62(-1.34%) |
May 18, 2018 | 267.69 | 270.59 | 266.73 | 270.17 | 1,643,005 | +2.00(+0.75%) |
May 17, 2018 | 271.97 | 273.16 | 267.83 | 268.17 | 1,301,719 | -4.16(-1.53%) |
May 16, 2018 | 270.80 | 274.29 | 266.74 | 272.33 | 1,861,480 | +2.02(+0.75%) |
May 15, 2018 | 272.33 | 274.33 | 266.86 | 270.31 | 1,775,011 | -2.53(-0.93%) |
May 14, 2018 | 272.40 | 277.89 | 270.37 | 272.84 | 1,808,933 | +0.03(+0.01%) |
May 11, 2018 | 273.51 | 274.56 | 269.30 | 272.81 | 1,825,664 | -0.02(-0.01%) |
May 10, 2018 | 271.25 | 275.64 | 269.97 | 272.83 | 1,984,428 | +2.70(+1.00%) |
May 09, 2018 | 272.46 | 273.19 | 269.93 | 270.13 | 1,560,833 | -0.88(-0.32%) |
May 08, 2018 | 277.00 | 277.87 | 269.11 | 271.01 | 1,636,805 | -7.09(-2.55%) |
May 07, 2018 | 276.24 | 280.16 | 273.92 | 278.10 | 1,146,793 | +2.03(+0.74%) |
May 04, 2018 | 269.10 | 279.18 | 267.58 | 276.07 | 1,241,918 | +4.71(+1.74%) |
May 03, 2018 | 273.64 | 273.82 | 264.75 | 271.36 | 2,198,885 | -3.42(-1.24%) |
May 02, 2018 | 278.00 | 279.10 | 272.01 | 274.78 | 2,141,811 | -4.62(-1.65%) |