Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 301.41 | 304.21 | 301.11 | 301.52 | 881,433 | +1.13(+0.38%) |
Jul 30, 2018 | 301.83 | 303.72 | 299.36 | 300.39 | 729,864 | -2.01(-0.67%) |
Jul 27, 2018 | 307.41 | 307.57 | 302.03 | 302.40 | 604,041 | -3.85(-1.26%) |
Jul 26, 2018 | 304.99 | 307.03 | 304.11 | 306.25 | 786,564 | +2.44(+0.80%) |
Jul 25, 2018 | 303.06 | 304.15 | 300.74 | 303.81 | 740,640 | +1.55(+0.51%) |
Jul 24, 2018 | 305.71 | 306.76 | 301.27 | 302.27 | 686,642 | -2.78(-0.91%) |
Jul 23, 2018 | 305.69 | 308.32 | 304.58 | 305.05 | 630,765 | +0.05(+0.02%) |
Jul 20, 2018 | 304.08 | 306.38 | 303.98 | 305.00 | 477,969 | -0.57(-0.19%) |
Jul 19, 2018 | 304.70 | 307.01 | 303.48 | 305.57 | 475,257 | +1.33(+0.44%) |
Jul 18, 2018 | 301.43 | 305.83 | 301.33 | 304.24 | 425,981 | +2.99(+0.99%) |
Jul 17, 2018 | 299.96 | 301.69 | 295.44 | 301.24 | 720,004 | -1.72(-0.57%) |
Jul 16, 2018 | 303.88 | 304.93 | 300.75 | 302.96 | 542,361 | -1.38(-0.45%) |
Jul 13, 2018 | 303.01 | 305.60 | 302.55 | 304.34 | 481,599 | +1.35(+0.45%) |
Jul 12, 2018 | 305.52 | 306.57 | 301.71 | 302.99 | 628,828 | -0.21(-0.07%) |
Jul 11, 2018 | 303.20 | 703,494 | +3.36(+1.12%) | |||
Jul 10, 2018 | 301.36 | 302.31 | 299.52 | 299.84 | 736,573 | -0.61(-0.20%) |
Jul 09, 2018 | 297.04 | 301.10 | 297.04 | 300.45 | 564,948 | +3.89(+1.31%) |
Jul 06, 2018 | 294.64 | 297.04 | 294.33 | 296.57 | 673,056 | +2.75(+0.93%) |
Jul 05, 2018 | 289.93 | 294.16 | 287.98 | 293.82 | 493,706 | +5.10(+1.76%) |
Jul 03, 2018 | 288.73 | 288.73 | 288.73 | 0 | +1.97(+0.69%) | |
Jul 02, 2018 | 284.93 | 287.56 | 281.75 | 286.76 | 381,748 | +1.12(+0.39%) |
Jun 29, 2018 | 284.76 | 289.58 | 284.36 | 285.64 | 506,889 | +0.61(+0.22%) |
Jun 28, 2018 | 284.84 | 285.56 | 281.22 | 285.02 | 586,209 | -1.25(-0.44%) |
Jun 27, 2018 | 283.79 | 288.49 | 282.64 | 286.27 | 472,817 | +1.92(+0.67%) |
Jun 26, 2018 | 287.26 | 287.87 | 284.20 | 284.35 | 942,386 | -2.91(-1.01%) |
Jun 25, 2018 | 288.80 | 289.82 | 284.77 | 287.27 | 655,883 | -0.14(-0.05%) |
Jun 22, 2018 | 286.25 | 288.39 | 284.10 | 287.41 | 629,438 | +1.26(+0.44%) |
Jun 21, 2018 | 287.86 | 288.18 | 283.42 | 286.15 | 840,147 | -1.51(-0.53%) |
Jun 20, 2018 | 287.61 | 288.87 | 286.74 | 287.67 | 462,500 | +0.42(+0.15%) |
Jun 19, 2018 | 290.25 | 291.37 | 286.22 | 287.25 | 607,937 | -5.07(-1.73%) |
Jun 18, 2018 | 293.60 | 296.15 | 290.68 | 292.31 | 504,059 | -1.77(-0.60%) |
Jun 15, 2018 | 294.82 | 291.67 | 294.09 | 753,105 | +2.42(+0.83%) | |
Jun 14, 2018 | 293.02 | 295.38 | 290.52 | 291.67 | 476,727 | -1.90(-0.65%) |
Jun 13, 2018 | 295.29 | 296.23 | 292.33 | 293.57 | 772,596 | +0.48(+0.16%) |
Jun 12, 2018 | 288.87 | 293.48 | 286.53 | 293.09 | 870,837 | +4.24(+1.47%) |
Jun 11, 2018 | 285.95 | 289.16 | 284.69 | 288.86 | 401,263 | +3.45(+1.21%) |
Jun 08, 2018 | 284.12 | 285.56 | 282.88 | 285.41 | 317,367 | +1.43(+0.50%) |
Jun 07, 2018 | 284.20 | 285.46 | 282.74 | 283.98 | 389,700 | +1.03(+0.36%) |
Jun 06, 2018 | 283.80 | 280.17 | 282.95 | 504,648 | +1.33(+0.47%) | |
Jun 05, 2018 | 282.05 | 283.49 | 280.01 | 281.62 | 414,917 | -0.19(-0.07%) |
Jun 04, 2018 | 278.47 | 282.05 | 277.85 | 281.81 | 400,595 | +4.27(+1.54%) |
Jun 01, 2018 | 280.00 | 280.44 | 275.57 | 277.54 | 537,815 | -1.25(-0.45%) |
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |