Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 221.34 | 222.63 | 218.65 | 220.60 | 335,421 | -3.06(-1.37%) |
Jul 30, 2018 | 220.04 | 224.95 | 219.49 | 223.66 | 336,880 | +3.80(+1.73%) |
Jul 27, 2018 | 214.76 | 222.45 | 214.67 | 219.86 | 414,370 | +4.17(+1.93%) |
Jul 26, 2018 | 215.87 | 216.10 | 213.74 | 215.69 | 226,547 | +1.95(+0.91%) |
Jul 25, 2018 | 220.04 | 220.41 | 213.19 | 213.74 | 319,629 | -6.11(-2.78%) |
Jul 24, 2018 | 219.30 | 221.93 | 217.35 | 219.86 | 362,456 | -2.87(-1.29%) |
Jul 23, 2018 | 224.67 | 225.60 | 222.45 | 222.73 | 181,607 | -1.39(-0.62%) |
Jul 20, 2018 | 223.84 | 224.50 | 222.17 | 224.12 | 184,403 | +0.74(+0.33%) |
Jul 19, 2018 | 222.45 | 224.49 | 221.62 | 223.38 | 247,505 | +2.69(+1.22%) |
Jul 18, 2018 | 221.80 | 223.10 | 220.41 | 220.69 | 199,826 | -1.11(-0.50%) |
Jul 17, 2018 | 226.90 | 226.99 | 220.97 | 221.80 | 201,739 | -2.78(-1.24%) |
Jul 16, 2018 | 223.93 | 225.92 | 223.56 | 224.58 | 153,385 | +0.56(+0.25%) |
Jul 13, 2018 | 225.14 | 226.34 | 223.19 | 224.03 | 242,848 | -0.65(-0.29%) |
Jul 12, 2018 | 227.08 | 228.75 | 224.35 | 224.67 | 313,713 | -5.74(-2.49%) |
Jul 11, 2018 | 230.14 | 231.48 | 227.82 | 230.42 | 409,988 | +4.45(+1.97%) |
Jul 10, 2018 | 226.99 | 227.82 | 225.45 | 225.97 | 369,655 | -2.13(-0.93%) |
Jul 09, 2018 | 231.44 | 231.71 | 228.10 | 228.10 | 315,199 | -6.58(-2.80%) |
Jul 06, 2018 | 240.61 | 241.54 | 233.38 | 234.68 | 454,246 | -5.74(-2.39%) |
Jul 05, 2018 | 246.22 | 240.24 | 240.42 | 393,921 | -6.02(-2.44%) | |
Jul 03, 2018 | 246.45 | 246.45 | 246.45 | 0 | +2.87(+1.18%) | |
Jul 02, 2018 | 250.25 | 250.84 | 243.15 | 243.57 | 366,050 | -1.67(-0.68%) |
Jun 29, 2018 | 242.83 | 245.52 | 238.76 | 245.24 | 345,268 | -0.83(-0.34%) |
Jun 28, 2018 | 250.80 | 252.88 | 243.85 | 246.08 | 606,978 | -4.45(-1.78%) |
Jun 27, 2018 | 242.56 | 250.75 | 238.25 | 250.52 | 613,112 | +6.02(+2.46%) |
Jun 26, 2018 | 244.22 | 246.45 | 241.63 | 244.50 | 269,955 | -1.20(-0.49%) |
Jun 25, 2018 | 239.59 | 250.71 | 239.17 | 245.71 | 809,354 | +9.64(+4.08%) |
Jun 22, 2018 | 233.66 | 236.81 | 233.38 | 236.07 | 221,996 | -1.30(-0.55%) |
Jun 21, 2018 | 233.10 | 238.76 | 233.01 | 237.37 | 324,537 | +4.72(+2.03%) |
Jun 20, 2018 | 231.99 | 233.85 | 230.97 | 232.64 | 231,374 | -1.39(-0.59%) |
Jun 19, 2018 | 239.03 | 233.38 | 234.03 | 348,895 | +2.78(+1.20%) | |
Jun 18, 2018 | 234.12 | 235.51 | 231.07 | 231.25 | 263,142 | +1.39(+0.60%) |
Jun 15, 2018 | 234.32 | 229.07 | 229.86 | 359,657 | +0.93(+0.40%) | |
Jun 14, 2018 | 228.56 | 230.70 | 227.45 | 228.94 | 301,946 | -2.04(-0.88%) |
Jun 13, 2018 | 227.73 | 231.16 | 227.08 | 230.97 | 267,852 | +2.78(+1.22%) |
Jun 12, 2018 | 228.01 | 230.14 | 227.45 | 228.19 | 218,956 | -0.93(-0.40%) |
Jun 11, 2018 | 229.49 | 229.95 | 227.27 | 229.12 | 210,996 | -1.11(-0.48%) |
Jun 08, 2018 | 233.57 | 233.99 | 230.05 | 230.23 | 283,385 | -2.04(-0.88%) |
Jun 07, 2018 | 230.70 | 234.68 | 229.82 | 232.27 | 407,793 | +0.65(+0.28%) |
Jun 06, 2018 | 237.92 | 231.62 | 231.62 | 309,744 | -6.02(-2.53%) | |
Jun 05, 2018 | 238.11 | 240.24 | 236.72 | 237.65 | 214,020 | -0.55(-0.23%) |
Jun 04, 2018 | 239.31 | 239.96 | 237.55 | 238.20 | 250,575 | -3.43(-1.42%) |
Jun 01, 2018 | 245.06 | 245.24 | 240.89 | 241.63 | 373,264 | -7.88(-3.16%) |
May 31, 2018 | 245.89 | 250.89 | 244.79 | 249.50 | 532,123 | +5.00(+2.05%) |
May 30, 2018 | 250.43 | 250.62 | 243.02 | 244.50 | 376,007 | -9.73(-3.83%) |
May 29, 2018 | 251.26 | 257.97 | 248.76 | 254.23 | 638,232 | +8.15(+3.31%) |
May 25, 2018 | 246.08 | 246.08 | 246.08 | 0 | +2.04(+0.84%) | |
May 24, 2018 | 243.76 | 249.49 | 243.00 | 244.04 | 396,956 | +1.58(+0.65%) |
May 23, 2018 | 248.48 | 248.95 | 242.46 | 242.46 | 463,388 | -2.13(-0.87%) |
May 22, 2018 | 241.07 | 245.58 | 240.24 | 244.59 | 375,515 | +1.85(+0.76%) |
May 21, 2018 | 243.48 | 244.59 | 240.79 | 242.74 | 425,101 | -5.28(-2.13%) |
May 18, 2018 | 247.09 | 249.13 | 246.26 | 248.02 | 343,076 | +2.04(+0.83%) |
May 17, 2018 | 246.45 | 248.48 | 242.74 | 245.98 | 447,314 | +0.56(+0.23%) |
May 16, 2018 | 248.58 | 248.58 | 244.04 | 245.43 | 309,853 | -3.24(-1.30%) |
May 15, 2018 | 247.56 | 251.45 | 247.27 | 248.67 | 594,838 | +5.10(+2.09%) |
May 14, 2018 | 242.56 | 245.06 | 240.53 | 243.57 | 322,375 | -0.74(-0.30%) |
May 11, 2018 | 245.98 | 247.19 | 242.94 | 244.31 | 337,858 | -1.48(-0.60%) |
May 10, 2018 | 250.52 | 250.89 | 244.87 | 245.80 | 476,449 | -7.23(-2.86%) |
May 09, 2018 | 258.40 | 260.07 | 251.96 | 253.02 | 434,041 | -7.41(-2.85%) |
May 08, 2018 | 261.73 | 265.72 | 259.32 | 260.44 | 502,712 | +0.00(+0.00%) |
May 07, 2018 | 260.44 | 262.84 | 257.19 | 260.44 | 400,300 | -2.50(-0.95%) |
May 04, 2018 | 277.30 | 278.32 | 260.71 | 262.94 | 595,809 | -10.47(-3.83%) |
May 03, 2018 | 274.80 | 284.52 | 271.28 | 273.41 | 897,932 | +1.85(+0.68%) |
May 02, 2018 | 267.01 | 273.05 | 264.25 | 271.55 | 453,067 | +5.65(+2.13%) |