Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 372.64 | 375.00 | 365.44 | 368.01 | 961,495 | -3.50(-0.94%) |
Jul 30, 2018 | 365.56 | 375.76 | 363.16 | 371.51 | 758,464 | +3.91(+1.06%) |
Jul 27, 2018 | 373.14 | 373.66 | 361.65 | 367.60 | 1,093,900 | -5.99(-1.60%) |
Jul 26, 2018 | 376.00 | 376.75 | 369.21 | 373.59 | 579,130 | -0.90(-0.24%) |
Jul 25, 2018 | 370.98 | 376.11 | 369.57 | 374.49 | 706,961 | +1.72(+0.46%) |
Jul 24, 2018 | 369.88 | 374.48 | 366.21 | 372.77 | 846,740 | +6.56(+1.79%) |
Jul 23, 2018 | 367.19 | 368.23 | 363.19 | 366.21 | 1,106,530 | -0.90(-0.25%) |
Jul 20, 2018 | 367.04 | 368.80 | 363.69 | 367.11 | 990,227 | -0.63(-0.17%) |
Jul 19, 2018 | 363.64 | 368.19 | 362.58 | 367.74 | 666,955 | +1.76(+0.48%) |
Jul 18, 2018 | 365.52 | 367.23 | 360.72 | 365.98 | 456,661 | +0.55(+0.15%) |
Jul 17, 2018 | 364.03 | 366.67 | 362.04 | 365.43 | 415,348 | +0.68(+0.19%) |
Jul 16, 2018 | 368.56 | 368.56 | 359.76 | 364.75 | 596,403 | -2.89(-0.79%) |
Jul 13, 2018 | 370.14 | 364.66 | 367.64 | 546,191 | +1.21(+0.33%) | |
Jul 12, 2018 | 366.59 | 367.59 | 360.26 | 366.43 | 698,133 | +1.22(+0.33%) |
Jul 11, 2018 | 365.08 | 366.52 | 362.53 | 365.21 | 595,917 | -1.06(-0.29%) |
Jul 10, 2018 | 371.28 | 371.32 | 364.20 | 366.27 | 921,337 | -5.04(-1.36%) |
Jul 09, 2018 | 370.30 | 374.84 | 366.20 | 371.31 | 881,337 | +1.72(+0.47%) |
Jul 06, 2018 | 364.00 | 370.50 | 358.81 | 369.59 | 1,002,547 | +8.64(+2.39%) |
Jul 05, 2018 | 356.37 | 362.77 | 353.50 | 360.95 | 954,275 | +7.09(+2.00%) |
Jul 03, 2018 | 353.86 | 353.86 | 353.86 | 0 | +2.72(+0.77%) | |
Jul 02, 2018 | 344.95 | 351.33 | 342.58 | 351.14 | 872,013 | +6.15(+1.78%) |
Jun 29, 2018 | 343.60 | 349.24 | 343.15 | 344.99 | 1,205,708 | +3.17(+0.93%) |
Jun 28, 2018 | 336.63 | 343.34 | 332.96 | 341.82 | 948,299 | +5.21(+1.55%) |
Jun 27, 2018 | 336.69 | 342.66 | 333.00 | 336.61 | 1,501,296 | +9.38(+2.87%) |
Jun 26, 2018 | 327.89 | 330.25 | 321.77 | 327.23 | 655,049 | +0.12(+0.04%) |
Jun 25, 2018 | 328.95 | 332.17 | 321.74 | 327.11 | 574,416 | -4.86(-1.46%) |
Jun 22, 2018 | 330.05 | 334.52 | 327.20 | 331.97 | 714,858 | +2.93(+0.89%) |
Jun 21, 2018 | 336.87 | 336.88 | 323.67 | 329.04 | 1,014,087 | -7.89(-2.34%) |
Jun 20, 2018 | 327.66 | 338.48 | 327.66 | 336.93 | 1,299,480 | +9.86(+3.01%) |
Jun 19, 2018 | 314.63 | 327.54 | 312.41 | 327.07 | 1,096,399 | +11.46(+3.63%) |
Jun 18, 2018 | 312.26 | 316.26 | 309.71 | 315.61 | 622,547 | +0.31(+0.10%) |
Jun 15, 2018 | 315.67 | 310.36 | 315.30 | 1,034,215 | -0.37(-0.12%) | |
Jun 14, 2018 | 309.94 | 317.82 | 307.58 | 315.67 | 606,885 | +7.39(+2.40%) |
Jun 13, 2018 | 310.12 | 313.67 | 307.63 | 308.28 | 465,208 | -1.25(-0.40%) |
Jun 12, 2018 | 311.71 | 312.42 | 308.84 | 309.53 | 353,560 | -2.42(-0.78%) |
Jun 11, 2018 | 308.00 | 313.93 | 306.12 | 311.95 | 535,499 | +3.85(+1.25%) |
Jun 08, 2018 | 308.22 | 310.62 | 303.52 | 308.10 | 644,261 | -0.62(-0.20%) |
Jun 07, 2018 | 315.53 | 317.25 | 305.28 | 308.72 | 829,118 | -6.41(-2.03%) |
Jun 06, 2018 | 312.89 | 315.68 | 312.01 | 315.13 | 630,038 | +3.28(+1.05%) |
Jun 05, 2018 | 310.14 | 315.38 | 306.49 | 311.85 | 714,446 | -0.24(-0.08%) |
Jun 04, 2018 | 307.64 | 314.79 | 304.96 | 312.09 | 1,153,797 | +5.21(+1.70%) |
Jun 01, 2018 | 301.34 | 311.36 | 297.78 | 306.88 | 1,012,723 | +6.56(+2.18%) |
May 31, 2018 | 301.37 | 304.87 | 297.64 | 300.32 | 663,062 | -0.57(-0.19%) |
May 30, 2018 | 297.05 | 301.71 | 294.02 | 300.89 | 775,655 | +4.39(+1.48%) |
May 29, 2018 | 291.79 | 298.00 | 291.69 | 296.50 | 737,540 | +2.76(+0.94%) |
May 25, 2018 | 293.74 | 293.74 | 293.74 | 0 | -0.87(-0.30%) | |
May 24, 2018 | 295.58 | 296.92 | 293.35 | 294.61 | 585,364 | -0.70(-0.24%) |
May 23, 2018 | 292.29 | 296.26 | 291.10 | 295.31 | 568,677 | +0.63(+0.21%) |
May 22, 2018 | 297.88 | 299.71 | 293.53 | 294.68 | 441,936 | -1.92(-0.65%) |
May 21, 2018 | 303.75 | 304.31 | 294.18 | 296.60 | 766,724 | -5.21(-1.73%) |
May 18, 2018 | 307.85 | 307.85 | 300.00 | 301.81 | 938,286 | -6.19(-2.01%) |
May 17, 2018 | 302.57 | 308.50 | 300.40 | 308.00 | 1,229,087 | +4.79(+1.58%) |
May 16, 2018 | 300.63 | 306.46 | 297.47 | 303.21 | 667,927 | +2.76(+0.92%) |
May 15, 2018 | 306.42 | 306.96 | 299.62 | 300.45 | 819,657 | -9.09(-2.94%) |
May 14, 2018 | 307.00 | 310.95 | 302.00 | 309.54 | 1,257,994 | +2.60(+0.85%) |
May 11, 2018 | 290.44 | 314.84 | 290.44 | 306.94 | 2,944,458 | +18.04(+6.24%) |
May 10, 2018 | 285.01 | 289.98 | 282.59 | 288.90 | 720,421 | +4.30(+1.51%) |
May 09, 2018 | 285.00 | 288.61 | 281.89 | 284.60 | 764,427 | -1.26(-0.44%) |
May 08, 2018 | 290.50 | 292.00 | 284.04 | 285.86 | 749,861 | -2.68(-0.93%) |
May 07, 2018 | 293.53 | 294.50 | 286.32 | 288.54 | 1,037,874 | -2.71(-0.93%) |
May 04, 2018 | 290.16 | 292.91 | 287.55 | 291.25 | 1,398,708 | -1.16(-0.40%) |
May 03, 2018 | 297.60 | 307.72 | 288.16 | 292.41 | 1,259,323 | -3.73(-1.26%) |
May 02, 2018 | 299.92 | 303.55 | 295.75 | 296.14 | 1,035,907 | -5.08(-1.69%) |