Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 185.70 | 189.57 | 184.10 | 188.36 | 1,205,612 | +3.66(+1.98%) |
Jul 30, 2018 | 182.53 | 186.89 | 182.50 | 184.70 | 1,804,408 | +1.64(+0.90%) |
Jul 27, 2018 | 178.53 | 185.51 | 177.43 | 183.06 | 3,309,100 | +3.75(+2.09%) |
Jul 26, 2018 | 189.11 | 189.11 | 177.00 | 179.31 | 7,360,423 | -38.06(-17.51%) |
Jul 25, 2018 | 219.79 | 220.33 | 214.56 | 217.37 | 1,992,062 | -2.18(-0.99%) |
Jul 24, 2018 | 217.41 | 220.83 | 216.34 | 219.55 | 1,456,762 | +2.27(+1.04%) |
Jul 23, 2018 | 223.18 | 224.18 | 216.74 | 217.28 | 1,153,293 | -6.95(-3.10%) |
Jul 20, 2018 | 221.80 | 225.06 | 221.80 | 224.23 | 852,527 | +0.98(+0.44%) |
Jul 19, 2018 | 224.05 | 224.34 | 222.66 | 223.25 | 660,057 | -1.13(-0.50%) |
Jul 18, 2018 | 224.01 | 225.61 | 222.76 | 224.38 | 628,615 | +0.01(+0.00%) |
Jul 17, 2018 | 221.00 | 224.71 | 220.94 | 224.37 | 482,755 | +2.85(+1.29%) |
Jul 16, 2018 | 223.97 | 224.34 | 220.51 | 221.52 | 889,996 | -2.34(-1.05%) |
Jul 13, 2018 | 223.33 | 225.66 | 221.63 | 223.86 | 938,529 | +0.56(+0.25%) |
Jul 12, 2018 | 225.86 | 226.31 | 220.48 | 223.30 | 2,168,611 | -1.54(-0.68%) |
Jul 11, 2018 | 217.83 | 228.49 | 217.70 | 224.84 | 2,242,305 | +5.77(+2.63%) |
Jul 10, 2018 | 220.78 | 220.78 | 217.93 | 219.07 | 491,717 | -1.77(-0.80%) |
Jul 09, 2018 | 220.01 | 222.13 | 218.70 | 220.84 | 425,921 | +2.10(+0.96%) |
Jul 06, 2018 | 217.96 | 220.31 | 217.06 | 218.74 | 486,208 | +1.28(+0.59%) |
Jul 05, 2018 | 215.27 | 217.60 | 214.51 | 217.46 | 412,346 | +2.43(+1.13%) |
Jul 03, 2018 | 215.03 | 215.03 | 215.03 | 0 | +1.17(+0.55%) | |
Jul 02, 2018 | 212.38 | 214.20 | 211.48 | 213.86 | 839,688 | -0.41(-0.19%) |
Jun 29, 2018 | 215.81 | 210.86 | 214.27 | 1,150,079 | +2.93(+1.39%) | |
Jun 28, 2018 | 212.54 | 212.54 | 208.87 | 211.34 | 874,995 | -0.56(-0.26%) |
Jun 27, 2018 | 212.86 | 214.31 | 210.43 | 211.90 | 1,207,065 | -1.60(-0.75%) |
Jun 26, 2018 | 212.51 | 214.27 | 211.32 | 213.50 | 604,072 | +2.00(+0.95%) |
Jun 25, 2018 | 211.87 | 211.87 | 209.00 | 211.50 | 640,434 | -0.37(-0.17%) |
Jun 22, 2018 | 211.06 | 212.22 | 208.20 | 211.87 | 973,375 | +0.96(+0.46%) |
Jun 21, 2018 | 211.42 | 212.09 | 209.87 | 210.91 | 784,760 | +0.20(+0.09%) |
Jun 20, 2018 | 211.22 | 212.59 | 209.81 | 210.71 | 571,613 | +0.12(+0.06%) |
Jun 19, 2018 | 207.85 | 210.85 | 207.85 | 210.59 | 859,266 | +0.44(+0.21%) |
Jun 18, 2018 | 210.96 | 212.04 | 209.55 | 210.15 | 976,009 | -2.86(-1.34%) |
Jun 15, 2018 | 214.11 | 210.84 | 213.01 | 824,345 | -1.10(-0.51%) | |
Jun 14, 2018 | 210.00 | 214.64 | 209.98 | 214.11 | 780,779 | +4.50(+2.15%) |
Jun 13, 2018 | 214.03 | 214.48 | 209.47 | 209.61 | 903,274 | -4.34(-2.03%) |
Jun 12, 2018 | 210.76 | 214.20 | 210.49 | 213.95 | 603,571 | +2.99(+1.42%) |
Jun 11, 2018 | 210.77 | 212.64 | 210.23 | 210.96 | 556,150 | +0.52(+0.25%) |
Jun 08, 2018 | 207.84 | 210.67 | 207.52 | 210.44 | 446,363 | +2.47(+1.19%) |
Jun 07, 2018 | 205.99 | 208.22 | 205.61 | 207.97 | 646,528 | +2.15(+1.04%) |
Jun 06, 2018 | 205.87 | 205.82 | 803,357 | +0.02(+0.01%) | ||
Jun 05, 2018 | 206.97 | 207.92 | 205.62 | 205.80 | 527,552 | -1.04(-0.50%) |
Jun 04, 2018 | 205.54 | 207.41 | 203.88 | 206.84 | 757,683 | +2.49(+1.22%) |
Jun 01, 2018 | 204.53 | 205.71 | 203.04 | 204.35 | 850,022 | +0.31(+0.15%) |
May 31, 2018 | 208.75 | 208.75 | 203.87 | 204.04 | 860,721 | -4.53(-2.17%) |
May 30, 2018 | 210.91 | 211.32 | 207.72 | 208.57 | 575,460 | -2.07(-0.98%) |
May 29, 2018 | 211.41 | 212.27 | 208.62 | 210.64 | 780,882 | -2.72(-1.27%) |
May 25, 2018 | 213.36 | 213.36 | 213.36 | 0 | +0.97(+0.46%) | |
May 24, 2018 | 214.36 | 215.54 | 210.95 | 212.39 | 632,453 | -2.48(-1.15%) |
May 23, 2018 | 214.66 | 215.93 | 213.37 | 214.87 | 436,873 | -0.22(-0.10%) |
May 22, 2018 | 215.72 | 217.56 | 214.70 | 215.09 | 778,442 | -1.03(-0.48%) |
May 21, 2018 | 216.99 | 218.82 | 215.41 | 216.12 | 1,111,083 | -0.03(-0.01%) |
May 18, 2018 | 212.14 | 217.24 | 211.25 | 216.15 | 1,838,572 | +4.31(+2.03%) |
May 17, 2018 | 210.93 | 212.59 | 209.88 | 211.84 | 794,382 | +1.29(+0.61%) |
May 16, 2018 | 208.30 | 210.97 | 206.74 | 210.55 | 887,440 | +1.57(+0.75%) |
May 15, 2018 | 209.96 | 210.05 | 207.87 | 208.98 | 885,035 | -1.66(-0.79%) |
May 14, 2018 | 213.89 | 213.89 | 209.52 | 210.64 | 1,502,691 | -2.94(-1.38%) |
May 11, 2018 | 211.53 | 215.47 | 210.92 | 213.58 | 1,221,291 | +2.05(+0.97%) |
May 10, 2018 | 212.14 | 213.18 | 210.51 | 211.53 | 598,093 | +1.15(+0.55%) |
May 09, 2018 | 214.01 | 214.01 | 209.14 | 210.38 | 1,094,899 | -3.05(-1.43%) |
May 08, 2018 | 216.11 | 217.15 | 211.89 | 213.43 | 773,943 | -1.98(-0.92%) |
May 07, 2018 | 216.60 | 218.27 | 214.50 | 215.41 | 579,695 | -0.95(-0.44%) |
May 04, 2018 | 213.93 | 219.39 | 213.90 | 216.36 | 737,701 | +0.94(+0.44%) |
May 03, 2018 | 212.33 | 215.55 | 211.49 | 215.42 | 932,063 | +3.11(+1.46%) |
May 02, 2018 | 214.81 | 216.63 | 212.02 | 212.31 | 961,214 | -3.55(-1.64%) |