Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 209.62 | 209.62 | 207.04 | 207.81 | 2,860,629 | -1.33(-0.64%) |
Jul 30, 2018 | 208.31 | 209.83 | 207.34 | 209.14 | 2,803,878 | +1.15(+0.55%) |
Jul 27, 2018 | 208.28 | 209.01 | 206.55 | 208.00 | 2,284,580 | +0.46(+0.22%) |
Jul 26, 2018 | 207.44 | 208.60 | 206.94 | 207.53 | 2,154,191 | +0.37(+0.18%) |
Jul 25, 2018 | 205.69 | 207.31 | 204.77 | 207.16 | 2,493,634 | +0.71(+0.34%) |
Jul 24, 2018 | 207.86 | 205.16 | 206.46 | 3,298,884 | +1.85(+0.91%) | |
Jul 23, 2018 | 202.88 | 205.56 | 202.81 | 204.60 | 3,186,063 | +1.81(+0.89%) |
Jul 20, 2018 | 200.44 | 203.10 | 200.26 | 202.79 | 3,067,228 | +1.80(+0.90%) |
Jul 19, 2018 | 202.28 | 203.05 | 200.42 | 200.99 | 5,299,866 | -1.41(-0.70%) |
Jul 18, 2018 | 203.36 | 204.55 | 201.44 | 202.40 | 7,025,212 | +0.19(+0.10%) |
Jul 17, 2018 | 202.60 | 204.14 | 198.57 | 202.20 | 10,599,841 | -0.37(-0.18%) |
Jul 16, 2018 | 198.86 | 202.57 | 198.46 | 202.57 | 3,736,329 | +4.40(+2.22%) |
Jul 13, 2018 | 198.36 | 200.10 | 196.00 | 198.17 | 2,906,249 | -0.71(-0.36%) |
Jul 12, 2018 | 199.24 | 199.24 | 197.61 | 198.88 | 2,539,858 | +1.37(+0.69%) |
Jul 11, 2018 | 197.60 | 198.90 | 197.11 | 197.51 | 2,886,511 | -1.04(-0.52%) |
Jul 10, 2018 | 199.56 | 200.32 | 197.68 | 198.55 | 2,883,202 | -1.00(-0.50%) |
Jul 09, 2018 | 195.50 | 199.73 | 195.18 | 199.55 | 3,134,451 | +5.43(+2.80%) |
Jul 06, 2018 | 193.03 | 195.36 | 192.45 | 194.12 | 2,109,699 | +0.92(+0.48%) |
Jul 05, 2018 | 193.87 | 194.43 | 192.37 | 193.21 | 2,534,631 | +0.32(+0.16%) |
Jul 03, 2018 | 192.89 | 192.89 | 192.89 | 0 | -2.52(-1.29%) | |
Jul 02, 2018 | 192.34 | 195.48 | 191.59 | 195.41 | 1,968,147 | +2.35(+1.22%) |
Jun 29, 2018 | 196.41 | 197.08 | 192.95 | 193.06 | 3,879,150 | -2.49(-1.28%) |
Jun 28, 2018 | 192.78 | 196.64 | 192.19 | 195.55 | 3,509,527 | +2.84(+1.47%) |
Jun 27, 2018 | 193.85 | 197.34 | 192.68 | 192.72 | 3,546,306 | -1.22(-0.63%) |
Jun 26, 2018 | 194.12 | 195.01 | 191.79 | 193.94 | 3,075,433 | +0.03(+0.02%) |
Jun 25, 2018 | 196.50 | 197.05 | 192.90 | 193.91 | 4,361,675 | -3.92(-1.98%) |
Jun 22, 2018 | 199.37 | 201.75 | 197.44 | 197.83 | 3,304,412 | -0.84(-0.42%) |
Jun 21, 2018 | 198.15 | 199.94 | 196.56 | 198.67 | 3,535,554 | -0.74(-0.37%) |
Jun 20, 2018 | 201.24 | 201.26 | 198.65 | 199.40 | 3,058,236 | -0.44(-0.22%) |
Jun 19, 2018 | 199.75 | 200.47 | 197.95 | 199.84 | 3,800,613 | -2.69(-1.33%) |
Jun 18, 2018 | 201.49 | 202.77 | 200.57 | 202.53 | 2,654,977 | -0.46(-0.23%) |
Jun 15, 2018 | 204.50 | 201.17 | 202.99 | 5,413,348 | -1.51(-0.74%) | |
Jun 14, 2018 | 206.45 | 206.47 | 203.58 | 204.50 | 3,312,641 | -0.16(-0.08%) |
Jun 13, 2018 | 204.50 | 208.51 | 204.02 | 204.66 | 4,155,034 | +1.05(+0.52%) |
Jun 12, 2018 | 204.92 | 205.89 | 202.94 | 203.61 | 2,376,243 | -1.28(-0.62%) |
Jun 11, 2018 | 205.35 | 205.83 | 204.45 | 204.89 | 2,212,097 | +0.61(+0.30%) |
Jun 08, 2018 | 203.94 | 205.05 | 203.37 | 204.28 | 2,574,240 | -0.05(-0.03%) |
Jun 07, 2018 | 204.71 | 206.49 | 203.53 | 204.33 | 3,318,595 | +1.07(+0.53%) |
Jun 06, 2018 | 203.57 | 203.26 | 2,931,342 | +3.40(+1.70%) | ||
Jun 05, 2018 | 200.38 | 200.73 | 198.94 | 199.86 | 2,269,040 | -1.36(-0.67%) |
Jun 04, 2018 | 201.62 | 202.32 | 200.39 | 201.21 | 2,436,254 | +1.35(+0.67%) |
Jun 01, 2018 | 199.91 | 201.53 | 199.64 | 199.87 | 3,805,560 | +2.16(+1.09%) |
May 31, 2018 | 198.98 | 199.66 | 196.14 | 197.70 | 6,094,563 | -2.87(-1.43%) |
May 30, 2018 | 200.38 | 201.02 | 198.05 | 200.57 | 3,825,510 | +2.56(+1.29%) |
May 29, 2018 | 201.93 | 202.75 | 196.26 | 198.01 | 6,101,950 | -6.96(-3.40%) |
May 25, 2018 | 204.97 | 204.97 | 204.97 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.36 | 206.85 | 203.78 | 205.92 | 2,646,621 | -1.49(-0.72%) |
May 23, 2018 | 206.60 | 207.46 | 204.42 | 207.41 | 3,570,047 | -0.17(-0.08%) |
May 22, 2018 | 208.19 | 209.93 | 207.56 | 207.58 | 2,924,559 | +0.26(+0.13%) |
May 21, 2018 | 208.54 | 209.38 | 206.99 | 207.32 | 2,237,762 | +0.61(+0.30%) |
May 18, 2018 | 207.66 | 208.22 | 206.59 | 206.71 | 3,094,550 | -1.83(-0.88%) |
May 17, 2018 | 209.69 | 211.45 | 208.26 | 208.54 | 2,823,457 | -1.62(-0.77%) |
May 16, 2018 | 210.43 | 210.93 | 209.84 | 210.16 | 2,252,584 | -0.52(-0.25%) |
May 15, 2018 | 211.94 | 212.77 | 209.91 | 210.68 | 2,483,097 | -2.05(-0.96%) |
May 14, 2018 | 212.46 | 214.45 | 212.38 | 212.73 | 2,211,139 | +0.86(+0.41%) |
May 11, 2018 | 212.32 | 213.60 | 210.81 | 211.87 | 1,765,867 | -0.45(-0.21%) |
May 10, 2018 | 211.16 | 214.05 | 209.47 | 212.32 | 2,979,773 | +1.49(+0.71%) |
May 09, 2018 | 207.56 | 211.11 | 206.92 | 210.83 | 2,790,295 | +4.12(+2.00%) |
May 08, 2018 | 207.79 | 209.90 | 205.83 | 206.71 | 3,745,637 | -0.17(-0.08%) |
May 07, 2018 | 205.83 | 207.73 | 205.20 | 206.88 | 2,275,165 | +1.97(+0.96%) |
May 04, 2018 | 202.62 | 206.52 | 202.59 | 204.91 | 3,006,565 | +1.33(+0.66%) |
May 03, 2018 | 202.74 | 204.09 | 198.33 | 203.57 | 5,170,403 | -0.56(-0.27%) |
May 02, 2018 | 206.36 | 207.50 | 203.58 | 204.13 | 4,254,667 | -2.28(-1.11%) |