Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 332.17 | 338.74 | 330.89 | 334.37 | 2,052,594 | +2.91(+0.88%) |
Jul 30, 2018 | 340.52 | 341.37 | 330.96 | 331.46 | 2,408,421 | -8.94(-2.63%) |
Jul 27, 2018 | 346.20 | 346.47 | 339.11 | 340.40 | 2,426,100 | -4.34(-1.26%) |
Jul 26, 2018 | 340.50 | 353.41 | 337.00 | 344.74 | 4,923,460 | -39.09(-10.18%) |
Jul 25, 2018 | 374.10 | 388.67 | 372.94 | 383.83 | 4,718,219 | +10.99(+2.95%) |
Jul 24, 2018 | 380.00 | 380.00 | 366.01 | 372.84 | 4,191,536 | +14.71(+4.11%) |
Jul 23, 2018 | 358.71 | 362.22 | 355.88 | 358.13 | 1,884,058 | -0.58(-0.16%) |
Jul 20, 2018 | 360.50 | 356.53 | 358.71 | 1,684,530 | +0.60(+0.17%) | |
Jul 19, 2018 | 356.20 | 360.27 | 356.04 | 358.11 | 1,649,642 | -0.40(-0.11%) |
Jul 18, 2018 | 353.81 | 358.75 | 350.28 | 358.51 | 1,399,402 | +3.53(+0.99%) |
Jul 17, 2018 | 352.20 | 356.02 | 351.52 | 354.98 | 1,486,429 | +1.95(+0.55%) |
Jul 16, 2018 | 348.80 | 353.20 | 346.10 | 353.03 | 1,460,137 | +4.55(+1.31%) |
Jul 13, 2018 | 351.67 | 348.48 | 1,169,694 | +0.82(+0.24%) | ||
Jul 12, 2018 | 347.03 | 348.07 | 343.55 | 347.66 | 1,304,643 | +3.56(+1.03%) |
Jul 11, 2018 | 346.20 | 340.00 | 344.10 | 1,786,415 | -0.72(-0.21%) | |
Jul 10, 2018 | 347.54 | 347.90 | 339.15 | 344.82 | 3,422,965 | -9.18(-2.59%) |
Jul 09, 2018 | 357.93 | 360.35 | 347.51 | 354.00 | 3,872,153 | -3.48(-0.97%) |
Jul 06, 2018 | 347.05 | 367.89 | 340.55 | 357.48 | 12,857,032 | +58.67(+19.63%) |
Jul 05, 2018 | 295.77 | 299.73 | 294.78 | 298.81 | 732,167 | +5.30(+1.81%) |
Jul 03, 2018 | 293.51 | 293.51 | 293.51 | 0 | -2.26(-0.76%) | |
Jul 02, 2018 | 290.30 | 296.12 | 288.13 | 295.77 | 1,116,427 | +5.53(+1.91%) |
Jun 29, 2018 | 290.08 | 292.68 | 287.81 | 290.24 | 1,394,288 | +1.49(+0.52%) |
Jun 28, 2018 | 289.32 | 290.33 | 285.32 | 288.75 | 1,405,921 | +0.82(+0.28%) |
Jun 27, 2018 | 292.20 | 293.48 | 287.81 | 287.93 | 1,116,194 | -3.99(-1.37%) |
Jun 26, 2018 | 291.68 | 293.57 | 289.48 | 291.92 | 943,310 | -0.27(-0.09%) |
Jun 25, 2018 | 295.92 | 297.15 | 289.20 | 292.19 | 1,685,501 | -3.85(-1.30%) |
Jun 22, 2018 | 298.00 | 298.38 | 295.66 | 296.04 | 1,334,603 | -1.30(-0.44%) |
Jun 21, 2018 | 296.21 | 298.05 | 294.63 | 297.34 | 1,206,670 | +0.48(+0.16%) |
Jun 20, 2018 | 293.10 | 298.44 | 292.69 | 296.86 | 1,271,513 | +4.82(+1.65%) |
Jun 19, 2018 | 286.14 | 296.01 | 286.04 | 292.04 | 1,706,165 | +2.92(+1.01%) |
Jun 18, 2018 | 294.05 | 294.97 | 283.24 | 289.12 | 3,408,407 | -15.91(-5.22%) |
Jun 15, 2018 | 305.68 | 303.42 | 305.03 | 1,882,377 | -0.65(-0.21%) | |
Jun 14, 2018 | 307.47 | 309.60 | 304.67 | 305.68 | 1,344,554 | -1.23(-0.40%) |
Jun 13, 2018 | 306.47 | 310.91 | 305.58 | 306.91 | 1,180,280 | +0.72(+0.24%) |
Jun 12, 2018 | 306.26 | 308.88 | 304.27 | 306.19 | 1,085,051 | -0.49(-0.16%) |
Jun 11, 2018 | 302.76 | 308.98 | 302.74 | 306.68 | 1,178,919 | +3.39(+1.12%) |
Jun 08, 2018 | 304.68 | 304.99 | 300.36 | 303.29 | 1,519,784 | -2.08(-0.68%) |
Jun 07, 2018 | 304.33 | 307.91 | 303.06 | 305.37 | 1,339,278 | +1.62(+0.53%) |
Jun 06, 2018 | 299.15 | 303.94 | 298.88 | 303.75 | 1,371,150 | +5.11(+1.71%) |
Jun 05, 2018 | 299.39 | 301.70 | 295.76 | 298.64 | 1,206,336 | -0.27(-0.09%) |
Jun 04, 2018 | 297.04 | 301.50 | 296.12 | 298.91 | 1,028,003 | +1.82(+0.61%) |
Jun 01, 2018 | 294.94 | 298.36 | 293.02 | 297.09 | 1,238,779 | +3.13(+1.06%) |
May 31, 2018 | 298.07 | 301.22 | 291.82 | 293.96 | 2,080,949 | -0.44(-0.15%) |
May 30, 2018 | 288.49 | 297.50 | 287.96 | 294.40 | 1,987,450 | +7.31(+2.55%) |
May 29, 2018 | 283.62 | 289.89 | 282.10 | 287.09 | 1,562,514 | +0.88(+0.31%) |
May 25, 2018 | 286.21 | 286.21 | 286.21 | 0 | +1.80(+0.63%) | |
May 24, 2018 | 283.44 | 285.47 | 281.80 | 284.41 | 1,148,187 | +0.66(+0.23%) |
May 23, 2018 | 277.14 | 284.00 | 276.65 | 283.75 | 1,398,191 | +4.06(+1.45%) |
May 22, 2018 | 278.21 | 281.04 | 278.01 | 279.69 | 1,320,207 | +2.02(+0.73%) |
May 21, 2018 | 281.36 | 282.10 | 276.42 | 277.67 | 1,628,055 | -2.73(-0.97%) |
May 18, 2018 | 281.01 | 282.73 | 280.02 | 280.40 | 1,639,651 | -0.17(-0.06%) |
May 17, 2018 | 280.26 | 281.62 | 277.26 | 280.57 | 1,830,683 | -0.94(-0.33%) |
May 16, 2018 | 277.33 | 283.55 | 276.94 | 281.51 | 1,515,727 | +5.45(+1.97%) |
May 15, 2018 | 280.16 | 281.73 | 275.00 | 276.06 | 1,729,040 | -6.28(-2.22%) |
May 14, 2018 | 282.34 | 285.52 | 281.02 | 282.34 | 2,027,120 | -0.05(-0.02%) |
May 11, 2018 | 274.36 | 283.59 | 274.36 | 282.39 | 1,908,861 | +8.39(+3.06%) |
May 10, 2018 | 272.65 | 276.26 | 272.10 | 274.00 | 1,416,613 | -0.03(-0.01%) |
May 09, 2018 | 269.75 | 275.72 | 269.07 | 274.03 | 1,377,302 | +4.30(+1.59%) |
May 08, 2018 | 271.11 | 271.45 | 267.89 | 269.73 | 1,303,181 | +0.03(+0.01%) |
May 07, 2018 | 271.15 | 273.78 | 269.02 | 269.70 | 1,297,221 | -0.64(-0.24%) |
May 04, 2018 | 264.99 | 272.58 | 264.99 | 270.34 | 1,937,784 | +3.90(+1.46%) |
May 03, 2018 | 272.84 | 275.04 | 264.51 | 266.44 | 1,998,854 | -7.69(-2.81%) |
May 02, 2018 | 273.00 | 277.57 | 264.14 | 274.13 | 3,616,620 | -0.48(-0.17%) |