Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 285.53 | 292.47 | 285.53 | 292.16 | 750,543 | +7.39(+2.60%) |
Jul 30, 2018 | 289.44 | 291.19 | 284.22 | 284.76 | 546,363 | -4.43(-1.53%) |
Jul 27, 2018 | 295.16 | 295.16 | 287.08 | 289.20 | 933,314 | -4.59(-1.56%) |
Jul 26, 2018 | 302.30 | 279.28 | 293.79 | 1,477,089 | +14.51(+5.19%) | |
Jul 25, 2018 | 272.85 | 279.99 | 272.85 | 279.28 | 596,982 | +5.67(+2.07%) |
Jul 24, 2018 | 272.66 | 275.79 | 272.54 | 273.61 | 492,842 | +0.35(+0.13%) |
Jul 23, 2018 | 274.90 | 274.90 | 271.70 | 273.26 | 344,764 | -2.29(-0.83%) |
Jul 20, 2018 | 273.12 | 276.69 | 273.12 | 275.55 | 398,651 | +1.24(+0.45%) |
Jul 19, 2018 | 273.55 | 275.19 | 272.01 | 274.31 | 329,448 | -0.33(-0.12%) |
Jul 18, 2018 | 274.50 | 276.10 | 273.23 | 274.64 | 396,819 | +0.74(+0.27%) |
Jul 17, 2018 | 273.47 | 274.52 | 271.44 | 273.91 | 325,984 | +0.44(+0.16%) |
Jul 16, 2018 | 274.95 | 276.14 | 273.01 | 273.47 | 522,905 | -0.83(-0.30%) |
Jul 13, 2018 | 273.42 | 274.98 | 273.42 | 274.30 | 313,375 | +1.47(+0.54%) |
Jul 12, 2018 | 270.13 | 273.20 | 268.39 | 272.83 | 299,149 | +5.04(+1.88%) |
Jul 11, 2018 | 268.89 | 270.18 | 267.23 | 267.79 | 389,813 | -4.13(-1.52%) |
Jul 10, 2018 | 272.11 | 272.54 | 269.65 | 271.92 | 327,903 | +0.39(+0.14%) |
Jul 09, 2018 | 272.01 | 267.27 | 271.54 | 285,809 | +4.27(+1.60%) | |
Jul 06, 2018 | 266.13 | 268.20 | 265.18 | 267.27 | 265,925 | +0.57(+0.22%) |
Jul 05, 2018 | 264.76 | 267.30 | 263.44 | 266.69 | 382,710 | +3.03(+1.15%) |
Jul 03, 2018 | 263.66 | 263.66 | 263.66 | 0 | -1.68(-0.63%) | |
Jul 02, 2018 | 264.95 | 265.63 | 261.20 | 265.34 | 444,618 | -1.27(-0.47%) |
Jun 29, 2018 | 268.99 | 266.61 | 478,453 | +4.23(+1.61%) | ||
Jun 28, 2018 | 261.35 | 263.42 | 258.22 | 262.38 | 385,188 | +1.58(+0.61%) |
Jun 27, 2018 | 265.28 | 270.72 | 260.49 | 260.79 | 476,134 | -3.26(-1.23%) |
Jun 26, 2018 | 265.22 | 265.22 | 263.30 | 264.05 | 462,684 | +0.13(+0.05%) |
Jun 25, 2018 | 265.76 | 265.76 | 260.74 | 263.92 | 434,760 | -2.99(-1.12%) |
Jun 22, 2018 | 268.96 | 269.54 | 266.59 | 266.91 | 1,417,075 | +0.10(+0.04%) |
Jun 21, 2018 | 267.49 | 268.84 | 264.89 | 266.81 | 519,711 | -1.34(-0.50%) |
Jun 20, 2018 | 267.23 | 269.04 | 266.80 | 268.15 | 411,327 | +1.06(+0.40%) |
Jun 19, 2018 | 269.05 | 269.79 | 265.85 | 267.09 | 468,883 | -5.07(-1.86%) |
Jun 18, 2018 | 271.68 | 272.93 | 269.67 | 272.16 | 344,490 | -2.26(-0.82%) |
Jun 15, 2018 | 274.81 | 270.01 | 274.43 | 597,378 | +0.76(+0.28%) | |
Jun 14, 2018 | 276.66 | 276.66 | 272.98 | 273.66 | 377,958 | -2.21(-0.80%) |
Jun 13, 2018 | 276.64 | 278.21 | 274.93 | 275.88 | 335,919 | -0.80(-0.29%) |
Jun 12, 2018 | 276.15 | 278.02 | 275.07 | 276.68 | 292,353 | +0.77(+0.28%) |
Jun 11, 2018 | 276.11 | 276.84 | 273.41 | 275.90 | 315,517 | -0.05(-0.02%) |
Jun 08, 2018 | 275.06 | 276.34 | 273.77 | 275.95 | 227,937 | +1.23(+0.45%) |
Jun 07, 2018 | 274.93 | 276.35 | 274.25 | 274.73 | 273,903 | +0.53(+0.19%) |
Jun 06, 2018 | 274.44 | 270.17 | 274.19 | 415,830 | +1.60(+0.59%) | |
Jun 05, 2018 | 271.56 | 273.73 | 271.27 | 272.59 | 260,284 | +1.84(+0.68%) |
Jun 04, 2018 | 270.63 | 271.47 | 268.05 | 270.75 | 234,646 | +0.74(+0.28%) |
Jun 01, 2018 | 269.05 | 271.60 | 267.78 | 270.01 | 269,455 | +3.52(+1.32%) |
May 31, 2018 | 269.01 | 269.29 | 265.64 | 266.49 | 551,482 | -2.79(-1.04%) |
May 30, 2018 | 266.08 | 270.79 | 265.31 | 269.29 | 371,385 | +4.27(+1.61%) |
May 29, 2018 | 267.81 | 268.75 | 263.81 | 265.01 | 432,104 | -4.89(-1.81%) |
May 25, 2018 | 269.90 | 269.90 | 269.90 | 0 | -2.54(-0.93%) | |
May 24, 2018 | 270.49 | 272.74 | 268.64 | 272.44 | 485,476 | +2.97(+1.10%) |
May 23, 2018 | 269.73 | 270.05 | 266.64 | 269.48 | 351,116 | -0.87(-0.32%) |
May 22, 2018 | 272.49 | 275.38 | 270.00 | 270.35 | 454,691 | -1.38(-0.51%) |
May 21, 2018 | 268.28 | 272.61 | 268.20 | 271.73 | 421,408 | +5.55(+2.08%) |
May 18, 2018 | 265.77 | 267.12 | 265.14 | 266.18 | 561,064 | +0.21(+0.08%) |
May 17, 2018 | 266.46 | 266.71 | 264.53 | 265.97 | 469,808 | -0.48(-0.18%) |
May 16, 2018 | 268.35 | 269.37 | 265.92 | 266.45 | 415,579 | -2.63(-0.98%) |
May 15, 2018 | 267.97 | 269.31 | 266.40 | 269.08 | 317,066 | -0.16(-0.06%) |
May 14, 2018 | 270.56 | 271.80 | 268.84 | 269.25 | 351,848 | -0.76(-0.28%) |
May 11, 2018 | 269.90 | 271.07 | 269.31 | 270.01 | 403,813 | +0.19(+0.07%) |
May 10, 2018 | 267.17 | 270.36 | 266.00 | 269.82 | 490,481 | +4.02(+1.51%) |
May 09, 2018 | 263.81 | 266.38 | 260.74 | 265.80 | 313,672 | +3.26(+1.24%) |
May 08, 2018 | 260.56 | 263.02 | 260.06 | 262.54 | 283,984 | +1.04(+0.40%) |
May 07, 2018 | 260.50 | 261.86 | 257.99 | 261.50 | 394,526 | +1.37(+0.53%) |
May 04, 2018 | 254.32 | 261.18 | 253.25 | 260.12 | 379,474 | +4.38(+1.71%) |
May 03, 2018 | 252.94 | 256.69 | 248.76 | 255.75 | 445,917 | +1.96(+0.77%) |
May 02, 2018 | 255.01 | 256.96 | 252.66 | 253.79 | 659,887 | -2.06(-0.80%) |