Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 240.23 | 241.86 | 239.48 | 241.22 | 1,401,788 | +0.75(+0.31%) |
Jul 30, 2018 | 237.63 | 242.07 | 237.63 | 240.47 | 1,594,839 | +2.60(+1.09%) |
Jul 27, 2018 | 236.37 | 238.24 | 235.28 | 237.87 | 1,107,974 | +2.29(+0.97%) |
Jul 26, 2018 | 237.91 | 239.49 | 235.14 | 235.58 | 1,048,241 | -0.81(-0.34%) |
Jul 25, 2018 | 235.88 | 237.17 | 229.10 | 236.39 | 2,562,237 | +1.76(+0.75%) |
Jul 24, 2018 | 237.82 | 238.36 | 233.80 | 234.62 | 1,540,092 | -2.62(-1.11%) |
Jul 23, 2018 | 236.83 | 239.40 | 236.16 | 237.25 | 1,061,776 | +0.30(+0.12%) |
Jul 20, 2018 | 234.70 | 237.69 | 234.56 | 236.95 | 906,382 | -0.11(-0.05%) |
Jul 19, 2018 | 237.00 | 237.63 | 235.07 | 237.07 | 993,872 | +0.01(+0.00%) |
Jul 18, 2018 | 234.64 | 237.80 | 234.41 | 237.06 | 1,144,004 | +2.48(+1.06%) |
Jul 17, 2018 | 232.19 | 235.52 | 230.74 | 234.58 | 1,455,864 | -2.15(-0.91%) |
Jul 16, 2018 | 238.77 | 238.77 | 235.98 | 236.72 | 1,078,028 | -2.13(-0.89%) |
Jul 13, 2018 | 238.53 | 239.24 | 238.09 | 238.85 | 1,065,552 | -0.07(-0.03%) |
Jul 12, 2018 | 240.66 | 238.33 | 238.92 | 1,522,596 | +0.95(+0.40%) | |
Jul 11, 2018 | 237.43 | 240.32 | 235.93 | 237.96 | 966,966 | +0.06(+0.02%) |
Jul 10, 2018 | 238.36 | 238.91 | 237.12 | 237.91 | 1,324,306 | +0.79(+0.33%) |
Jul 09, 2018 | 229.19 | 237.46 | 228.82 | 237.11 | 1,685,428 | +6.24(+2.70%) |
Jul 06, 2018 | 229.07 | 231.50 | 228.40 | 230.88 | 842,251 | +2.00(+0.87%) |
Jul 05, 2018 | 228.56 | 230.51 | 227.08 | 228.88 | 737,684 | +1.26(+0.55%) |
Jul 03, 2018 | 227.62 | 227.62 | 227.62 | 0 | +0.44(+0.19%) | |
Jul 02, 2018 | 226.89 | 227.34 | 224.42 | 227.18 | 732,092 | +0.23(+0.10%) |
Jun 29, 2018 | 228.35 | 230.77 | 226.72 | 226.95 | 1,242,560 | -1.18(-0.52%) |
Jun 28, 2018 | 228.49 | 228.76 | 222.61 | 228.13 | 1,680,694 | -1.21(-0.53%) |
Jun 27, 2018 | 230.04 | 232.24 | 227.85 | 229.34 | 1,148,080 | -0.70(-0.30%) |
Jun 26, 2018 | 231.59 | 233.02 | 229.50 | 230.04 | 1,180,622 | -1.97(-0.85%) |
Jun 25, 2018 | 232.54 | 234.02 | 230.38 | 232.01 | 1,263,466 | -1.41(-0.60%) |
Jun 22, 2018 | 231.76 | 234.84 | 230.31 | 233.42 | 1,238,853 | +1.66(+0.72%) |
Jun 21, 2018 | 232.59 | 233.44 | 230.11 | 231.76 | 843,586 | -0.83(-0.36%) |
Jun 20, 2018 | 232.64 | 234.14 | 231.39 | 232.59 | 1,323,678 | -0.52(-0.22%) |
Jun 19, 2018 | 231.04 | 234.04 | 230.94 | 233.11 | 1,428,577 | +0.43(+0.18%) |
Jun 18, 2018 | 233.33 | 235.33 | 231.72 | 232.68 | 1,693,082 | -1.07(-0.46%) |
Jun 15, 2018 | 234.22 | 230.49 | 233.75 | 2,600,708 | +3.26(+1.41%) | |
Jun 14, 2018 | 225.93 | 231.33 | 225.86 | 230.49 | 2,602,110 | +5.19(+2.30%) |
Jun 13, 2018 | 221.68 | 225.92 | 221.20 | 225.30 | 1,792,732 | +4.41(+1.99%) |
Jun 12, 2018 | 221.17 | 221.82 | 215.70 | 220.90 | 1,536,002 | -0.62(-0.28%) |
Jun 11, 2018 | 217.49 | 223.32 | 216.19 | 221.51 | 1,530,157 | +3.84(+1.77%) |
Jun 08, 2018 | 218.94 | 219.08 | 216.25 | 217.67 | 1,066,423 | -1.23(-0.56%) |
Jun 07, 2018 | 217.24 | 219.77 | 216.68 | 218.90 | 1,519,363 | +2.36(+1.09%) |
Jun 06, 2018 | 214.35 | 216.54 | 1,157,226 | -0.01(-0.00%) | ||
Jun 05, 2018 | 214.07 | 217.15 | 213.53 | 216.55 | 1,319,390 | +2.50(+1.17%) |
Jun 04, 2018 | 211.50 | 214.26 | 210.42 | 214.05 | 1,302,353 | +3.56(+1.69%) |
Jun 01, 2018 | 211.71 | 212.65 | 209.83 | 210.49 | 1,786,495 | +0.08(+0.04%) |
May 31, 2018 | 219.93 | 219.93 | 210.27 | 210.42 | 2,550,699 | -9.66(-4.39%) |
May 30, 2018 | 218.83 | 220.90 | 217.62 | 220.07 | 943,706 | +2.18(+1.00%) |
May 29, 2018 | 218.63 | 220.08 | 216.49 | 217.90 | 972,811 | -2.95(-1.33%) |
May 25, 2018 | 220.84 | 220.84 | 220.84 | 0 | +1.68(+0.77%) | |
May 24, 2018 | 220.81 | 220.81 | 217.67 | 219.16 | 713,832 | -1.37(-0.62%) |
May 23, 2018 | 221.76 | 222.64 | 218.57 | 220.53 | 954,647 | -1.78(-0.80%) |
May 22, 2018 | 221.82 | 223.39 | 220.55 | 222.31 | 967,675 | +0.27(+0.12%) |
May 21, 2018 | 221.06 | 222.74 | 221.06 | 222.04 | 678,279 | +1.69(+0.77%) |
May 18, 2018 | 220.06 | 220.90 | 219.31 | 220.35 | 946,973 | +0.08(+0.03%) |
May 17, 2018 | 220.60 | 221.42 | 219.39 | 220.27 | 1,027,080 | -0.58(-0.26%) |
May 16, 2018 | 219.72 | 221.76 | 218.92 | 220.85 | 861,688 | +1.45(+0.66%) |
May 15, 2018 | 220.46 | 222.49 | 218.64 | 219.40 | 1,026,837 | -1.37(-0.62%) |
May 14, 2018 | 221.38 | 223.03 | 218.49 | 220.77 | 1,861,542 | +0.25(+0.11%) |
May 11, 2018 | 214.35 | 221.57 | 213.57 | 220.52 | 1,963,959 | +6.06(+2.83%) |
May 10, 2018 | 211.80 | 215.21 | 210.76 | 214.46 | 1,356,399 | +3.71(+1.76%) |
May 09, 2018 | 213.54 | 213.60 | 209.03 | 210.75 | 1,609,127 | -2.21(-1.04%) |
May 08, 2018 | 216.84 | 217.90 | 212.31 | 212.97 | 1,489,761 | -4.90(-2.25%) |
May 07, 2018 | 221.56 | 222.03 | 216.76 | 217.87 | 1,502,790 | -3.72(-1.68%) |
May 04, 2018 | 218.57 | 222.19 | 216.37 | 221.59 | 1,146,106 | +2.29(+1.04%) |
May 03, 2018 | 218.21 | 219.81 | 212.99 | 219.30 | 1,773,837 | +1.51(+0.69%) |
May 02, 2018 | 222.61 | 223.26 | 217.44 | 217.79 | 1,834,325 | -6.03(-2.70%) |