Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 275.46 | 279.79 | 275.46 | 279.51 | 1,151,089 | +5.13(+1.87%) |
Jul 30, 2018 | 277.79 | 279.41 | 273.95 | 274.37 | 1,481,493 | -3.41(-1.23%) |
Jul 27, 2018 | 278.05 | 278.69 | 275.81 | 277.79 | 1,178,124 | +0.99(+0.36%) |
Jul 26, 2018 | 278.42 | 279.31 | 275.28 | 276.80 | 2,347,165 | -1.22(-0.44%) |
Jul 25, 2018 | 276.89 | 278.54 | 271.43 | 278.02 | 2,455,521 | +1.53(+0.55%) |
Jul 24, 2018 | 278.57 | 282.55 | 268.28 | 276.48 | 3,795,739 | +3.63(+1.33%) |
Jul 23, 2018 | 276.47 | 277.28 | 271.53 | 272.85 | 1,849,079 | -3.62(-1.31%) |
Jul 20, 2018 | 272.87 | 276.72 | 272.09 | 276.47 | 1,829,205 | +2.53(+0.92%) |
Jul 19, 2018 | 273.68 | 275.02 | 272.72 | 273.94 | 886,714 | -0.15(-0.05%) |
Jul 18, 2018 | 272.32 | 274.78 | 271.28 | 274.08 | 1,004,032 | +1.95(+0.72%) |
Jul 17, 2018 | 274.19 | 275.12 | 270.95 | 272.14 | 1,012,543 | -1.33(-0.49%) |
Jul 16, 2018 | 273.75 | 277.18 | 272.21 | 273.47 | 1,520,676 | +0.58(+0.21%) |
Jul 13, 2018 | 268.86 | 273.85 | 268.73 | 272.88 | 1,939,879 | +4.34(+1.61%) |
Jul 12, 2018 | 265.19 | 269.54 | 264.68 | 268.55 | 1,497,192 | +5.77(+2.20%) |
Jul 11, 2018 | 262.78 | 1,045,300 | -1.93(-0.73%) | |||
Jul 10, 2018 | 264.09 | 266.49 | 263.32 | 264.71 | 1,779,280 | +2.01(+0.77%) |
Jul 09, 2018 | 258.00 | 263.54 | 257.45 | 262.69 | 1,451,904 | +6.25(+2.44%) |
Jul 06, 2018 | 255.78 | 258.43 | 253.89 | 256.44 | 1,310,715 | +0.00(+0.00%) |
Jul 05, 2018 | 257.38 | 259.85 | 254.73 | 256.44 | 1,150,660 | -0.23(-0.09%) |
Jul 03, 2018 | 256.68 | 256.68 | 256.68 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 252.14 | 256.54 | 250.55 | 256.38 | 1,140,893 | +3.16(+1.25%) |
Jun 29, 2018 | 254.98 | 257.12 | 253.07 | 253.22 | 1,479,240 | +0.16(+0.06%) |
Jun 28, 2018 | 252.85 | 254.32 | 249.87 | 253.06 | 1,661,773 | +0.39(+0.16%) |
Jun 27, 2018 | 256.62 | 258.95 | 252.46 | 252.66 | 1,777,632 | -3.69(-1.44%) |
Jun 26, 2018 | 256.12 | 257.51 | 254.63 | 256.35 | 1,949,322 | +0.27(+0.10%) |
Jun 25, 2018 | 254.87 | 259.99 | 253.79 | 256.08 | 2,268,965 | -0.52(-0.20%) |
Jun 22, 2018 | 258.32 | 258.69 | 256.01 | 256.61 | 1,639,280 | -0.86(-0.33%) |
Jun 21, 2018 | 259.41 | 259.59 | 255.52 | 257.46 | 1,770,247 | -2.13(-0.82%) |
Jun 20, 2018 | 259.17 | 261.40 | 258.25 | 259.59 | 1,890,931 | +0.29(+0.11%) |
Jun 19, 2018 | 262.90 | 263.68 | 258.55 | 259.30 | 2,125,012 | -6.00(-2.26%) |
Jun 18, 2018 | 263.46 | 265.68 | 262.28 | 265.30 | 1,471,287 | -0.53(-0.20%) |
Jun 15, 2018 | 266.21 | 266.21 | 265.83 | 2,084,004 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.60 | 270.68 | 265.72 | 266.21 | 1,628,295 | -3.22(-1.20%) |
Jun 13, 2018 | 269.71 | 272.39 | 268.00 | 269.44 | 2,349,964 | -0.69(-0.26%) |
Jun 12, 2018 | 273.96 | 274.31 | 266.78 | 270.13 | 2,033,618 | -3.55(-1.30%) |
Jun 11, 2018 | 276.10 | 276.53 | 273.56 | 273.68 | 1,062,871 | -2.58(-0.93%) |
Jun 08, 2018 | 275.76 | 276.51 | 272.65 | 276.26 | 1,470,380 | +0.31(+0.11%) |
Jun 07, 2018 | 274.71 | 276.12 | 273.37 | 275.95 | 1,269,169 | +1.75(+0.64%) |
Jun 06, 2018 | 273.00 | 274.20 | 1,264,008 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.66 | 275.34 | 272.13 | 274.30 | 1,018,616 | +1.59(+0.58%) |
Jun 04, 2018 | 271.80 | 273.64 | 271.04 | 272.71 | 778,535 | +1.32(+0.49%) |
Jun 01, 2018 | 271.64 | 272.39 | 270.40 | 271.39 | 1,034,727 | +1.79(+0.66%) |
May 31, 2018 | 273.63 | 274.52 | 269.54 | 269.60 | 1,694,597 | -3.86(-1.41%) |
May 30, 2018 | 271.75 | 274.11 | 270.15 | 273.46 | 1,058,254 | +3.27(+1.21%) |
May 29, 2018 | 272.29 | 273.16 | 268.62 | 270.19 | 1,361,512 | -3.07(-1.12%) |
May 25, 2018 | 273.25 | 273.25 | 273.25 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.54 | 280.35 | 275.41 | 277.98 | 1,422,676 | +0.88(+0.32%) |
May 23, 2018 | 269.02 | 277.28 | 267.57 | 277.10 | 1,882,216 | +6.98(+2.58%) |
May 22, 2018 | 275.35 | 275.64 | 270.05 | 270.13 | 1,763,388 | -6.09(-2.20%) |
May 21, 2018 | 274.70 | 276.43 | 273.56 | 276.22 | 1,175,747 | +3.26(+1.20%) |
May 18, 2018 | 273.22 | 274.27 | 272.40 | 272.95 | 1,190,319 | +0.03(+0.01%) |
May 17, 2018 | 271.72 | 273.85 | 270.36 | 272.93 | 1,128,939 | +0.93(+0.34%) |
May 16, 2018 | 272.66 | 274.03 | 271.58 | 272.00 | 1,075,167 | -0.37(-0.14%) |
May 15, 2018 | 270.65 | 272.87 | 270.02 | 272.38 | 1,327,804 | +0.59(+0.22%) |
May 14, 2018 | 275.34 | 275.96 | 270.39 | 271.79 | 1,663,687 | -4.22(-1.53%) |
May 11, 2018 | 276.57 | 277.56 | 274.92 | 276.01 | 991,964 | -0.38(-0.14%) |
May 10, 2018 | 279.80 | 280.25 | 275.08 | 276.40 | 1,481,034 | -1.39(-0.50%) |
May 09, 2018 | 277.36 | 279.85 | 276.57 | 277.78 | 1,995,840 | +1.64(+0.60%) |
May 08, 2018 | 270.62 | 277.16 | 270.27 | 276.14 | 3,462,552 | +5.52(+2.04%) |
May 07, 2018 | 265.95 | 270.80 | 265.83 | 270.62 | 2,133,111 | +5.34(+2.01%) |
May 04, 2018 | 262.44 | 266.35 | 261.71 | 265.28 | 1,966,991 | +1.29(+0.49%) |
May 03, 2018 | 258.90 | 264.48 | 255.96 | 263.99 | 3,392,739 | +3.60(+1.38%) |
May 02, 2018 | 261.74 | 266.95 | 259.96 | 260.39 | 3,103,844 | -2.35(-0.89%) |