Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 193.39 | 193.76 | 186.07 | 190.35 | 1,310,716 | -2.18(-1.13%) |
Jul 30, 2018 | 195.68 | 196.94 | 188.70 | 192.53 | 1,602,415 | -3.82(-1.94%) |
Jul 27, 2018 | 197.59 | 200.95 | 195.12 | 196.34 | 1,645,128 | -1.10(-0.56%) |
Jul 26, 2018 | 214.81 | 214.81 | 193.81 | 197.44 | 2,457,236 | -15.37(-7.22%) |
Jul 25, 2018 | 213.15 | 214.68 | 208.21 | 212.81 | 999,059 | -1.19(-0.56%) |
Jul 24, 2018 | 214.36 | 215.95 | 212.70 | 214.00 | 511,512 | +0.50(+0.23%) |
Jul 23, 2018 | 213.18 | 214.65 | 212.59 | 213.51 | 365,299 | -0.51(-0.24%) |
Jul 20, 2018 | 214.78 | 216.14 | 213.65 | 214.02 | 407,255 | -1.58(-0.73%) |
Jul 19, 2018 | 214.81 | 216.15 | 214.07 | 215.60 | 465,877 | +0.08(+0.04%) |
Jul 18, 2018 | 215.98 | 217.34 | 214.53 | 215.52 | 388,436 | +0.42(+0.20%) |
Jul 17, 2018 | 213.81 | 216.80 | 213.66 | 215.10 | 448,550 | +0.41(+0.19%) |
Jul 16, 2018 | 217.16 | 217.93 | 212.29 | 214.69 | 399,100 | -1.81(-0.84%) |
Jul 13, 2018 | 217.74 | 215.24 | 216.50 | 290,742 | +1.08(+0.50%) | |
Jul 12, 2018 | 217.84 | 218.08 | 213.40 | 215.43 | 351,927 | -0.51(-0.24%) |
Jul 11, 2018 | 213.86 | 217.46 | 212.41 | 215.94 | 643,873 | +0.22(+0.10%) |
Jul 10, 2018 | 216.22 | 217.12 | 213.48 | 215.72 | 407,147 | -1.35(-0.62%) |
Jul 09, 2018 | 218.13 | 218.13 | 215.34 | 217.07 | 410,354 | -0.09(-0.04%) |
Jul 06, 2018 | 214.89 | 218.58 | 214.89 | 217.15 | 251,455 | +1.43(+0.66%) |
Jul 05, 2018 | 215.63 | 216.72 | 211.99 | 215.72 | 494,140 | +0.64(+0.30%) |
Jul 03, 2018 | 215.08 | 215.08 | 215.08 | 0 | +2.80(+1.32%) | |
Jul 02, 2018 | 211.14 | 213.71 | 210.16 | 212.28 | 454,104 | -0.89(-0.42%) |
Jun 29, 2018 | 212.36 | 215.69 | 211.67 | 213.17 | 424,350 | +2.15(+1.02%) |
Jun 28, 2018 | 209.52 | 211.37 | 206.41 | 211.02 | 755,013 | +1.25(+0.60%) |
Jun 27, 2018 | 213.21 | 214.72 | 209.24 | 209.77 | 587,249 | -2.47(-1.16%) |
Jun 26, 2018 | 214.77 | 215.17 | 210.26 | 212.25 | 614,136 | -2.48(-1.16%) |
Jun 25, 2018 | 216.21 | 217.49 | 213.10 | 214.73 | 516,205 | -2.36(-1.09%) |
Jun 22, 2018 | 215.04 | 217.63 | 211.19 | 217.09 | 537,399 | +2.66(+1.24%) |
Jun 21, 2018 | 217.39 | 219.28 | 214.29 | 214.42 | 323,914 | -3.76(-1.72%) |
Jun 20, 2018 | 218.38 | 218.79 | 216.15 | 218.18 | 419,881 | +0.95(+0.44%) |
Jun 19, 2018 | 218.30 | 219.03 | 216.15 | 217.23 | 520,678 | -2.96(-1.34%) |
Jun 18, 2018 | 218.25 | 220.57 | 218.07 | 220.19 | 535,663 | +1.36(+0.62%) |
Jun 15, 2018 | 219.73 | 219.73 | 218.83 | 724,157 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.32 | 221.82 | 218.48 | 219.73 | 558,284 | +0.23(+0.10%) |
Jun 13, 2018 | 220.11 | 222.29 | 218.78 | 219.50 | 509,668 | -0.31(-0.14%) |
Jun 12, 2018 | 219.63 | 221.14 | 218.46 | 219.81 | 467,556 | +0.55(+0.25%) |
Jun 11, 2018 | 219.14 | 219.78 | 217.36 | 219.26 | 439,621 | +0.14(+0.07%) |
Jun 08, 2018 | 218.58 | 220.04 | 216.77 | 219.12 | 545,592 | +0.01(+0.00%) |
Jun 07, 2018 | 218.13 | 219.73 | 216.75 | 219.11 | 977,662 | +1.88(+0.87%) |
Jun 06, 2018 | 218.17 | 217.23 | 714,749 | +0.82(+0.38%) | ||
Jun 05, 2018 | 216.80 | 218.40 | 215.93 | 216.41 | 633,125 | -0.59(-0.27%) |
Jun 04, 2018 | 215.16 | 217.24 | 214.82 | 217.00 | 557,601 | +2.09(+0.97%) |
Jun 01, 2018 | 213.91 | 216.96 | 212.92 | 214.91 | 830,534 | +2.18(+1.02%) |
May 31, 2018 | 210.99 | 217.13 | 209.32 | 212.73 | 881,987 | +2.41(+1.15%) |
May 30, 2018 | 209.73 | 211.53 | 207.96 | 210.32 | 436,898 | +1.00(+0.48%) |
May 29, 2018 | 205.72 | 211.86 | 204.94 | 209.32 | 614,230 | +1.93(+0.93%) |
May 25, 2018 | 207.38 | 207.38 | 207.38 | 0 | -0.68(-0.32%) | |
May 24, 2018 | 207.90 | 209.51 | 205.89 | 208.06 | 456,414 | -0.88(-0.42%) |
May 23, 2018 | 204.36 | 209.07 | 203.34 | 208.94 | 623,046 | +3.05(+1.48%) |
May 22, 2018 | 208.50 | 208.91 | 205.56 | 205.89 | 427,696 | -1.61(-0.78%) |
May 21, 2018 | 209.55 | 210.43 | 206.94 | 207.50 | 456,269 | -1.42(-0.68%) |
May 18, 2018 | 203.68 | 209.48 | 203.40 | 208.92 | 790,247 | +5.53(+2.72%) |
May 17, 2018 | 207.16 | 208.51 | 202.36 | 203.39 | 789,972 | -4.53(-2.18%) |
May 16, 2018 | 207.59 | 210.25 | 206.24 | 207.93 | 468,491 | +1.08(+0.52%) |
May 15, 2018 | 202.69 | 207.74 | 201.74 | 206.85 | 686,451 | +3.50(+1.72%) |
May 14, 2018 | 205.41 | 205.77 | 202.41 | 203.35 | 429,050 | -1.89(-0.92%) |
May 11, 2018 | 201.56 | 205.92 | 201.01 | 205.24 | 618,127 | +4.50(+2.24%) |
May 10, 2018 | 203.74 | 204.04 | 200.37 | 200.74 | 623,630 | -1.80(-0.89%) |
May 09, 2018 | 204.49 | 204.56 | 199.75 | 202.53 | 952,211 | -0.81(-0.40%) |
May 08, 2018 | 193.38 | 205.76 | 191.06 | 203.34 | 1,558,337 | +8.43(+4.33%) |
May 07, 2018 | 194.85 | 195.84 | 193.30 | 194.91 | 647,895 | +0.58(+0.30%) |
May 04, 2018 | 191.25 | 195.69 | 190.55 | 194.33 | 730,431 | +1.51(+0.79%) |
May 03, 2018 | 188.91 | 195.24 | 186.46 | 192.82 | 1,509,427 | +5.26(+2.80%) |
May 02, 2018 | 189.16 | 191.71 | 186.99 | 187.56 | 782,930 | +1.68(+0.90%) |