Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 257.31 | 261.48 | 256.58 | 260.27 | 395,621 | +4.54(+1.77%) |
Jul 30, 2018 | 257.01 | 258.21 | 253.53 | 255.74 | 351,413 | +1.97(+0.78%) |
Jul 27, 2018 | 255.88 | 256.77 | 253.13 | 253.77 | 234,905 | -1.53(-0.60%) |
Jul 26, 2018 | 255.68 | 257.42 | 253.19 | 255.30 | 237,687 | +0.53(+0.21%) |
Jul 25, 2018 | 250.26 | 255.02 | 249.93 | 254.77 | 282,392 | +4.07(+1.62%) |
Jul 24, 2018 | 250.13 | 253.92 | 249.72 | 250.70 | 379,414 | +0.66(+0.26%) |
Jul 23, 2018 | 247.48 | 250.82 | 246.15 | 250.04 | 353,230 | +1.68(+0.68%) |
Jul 20, 2018 | 246.49 | 251.45 | 246.49 | 248.36 | 484,138 | +0.62(+0.25%) |
Jul 19, 2018 | 246.83 | 248.03 | 244.34 | 247.74 | 347,812 | +1.20(+0.49%) |
Jul 18, 2018 | 246.34 | 247.74 | 243.62 | 246.54 | 335,622 | +0.72(+0.29%) |
Jul 17, 2018 | 242.36 | 246.08 | 242.36 | 245.82 | 405,783 | +3.37(+1.39%) |
Jul 16, 2018 | 246.75 | 246.97 | 241.99 | 242.46 | 403,234 | -4.42(-1.79%) |
Jul 13, 2018 | 246.19 | 247.96 | 244.49 | 246.87 | 276,652 | +1.28(+0.52%) |
Jul 12, 2018 | 246.85 | 247.31 | 243.47 | 245.59 | 452,514 | -1.22(-0.49%) |
Jul 11, 2018 | 244.53 | 248.44 | 243.92 | 246.81 | 384,636 | +1.77(+0.72%) |
Jul 10, 2018 | 245.29 | 245.72 | 243.35 | 245.04 | 380,659 | +0.31(+0.13%) |
Jul 09, 2018 | 242.71 | 245.25 | 242.46 | 244.74 | 443,917 | +2.28(+0.94%) |
Jul 06, 2018 | 239.85 | 243.33 | 239.28 | 242.46 | 379,610 | +3.58(+1.50%) |
Jul 05, 2018 | 238.84 | 239.11 | 235.96 | 238.88 | 278,698 | +0.96(+0.40%) |
Jul 03, 2018 | 237.92 | 237.92 | 237.92 | 0 | +1.86(+0.79%) | |
Jul 02, 2018 | 233.34 | 236.08 | 231.91 | 236.06 | 445,463 | +0.85(+0.36%) |
Jun 29, 2018 | 234.32 | 237.25 | 234.12 | 235.22 | 459,993 | +0.66(+0.28%) |
Jun 28, 2018 | 232.27 | 235.06 | 230.59 | 234.56 | 622,163 | +2.29(+0.99%) |
Jun 27, 2018 | 234.28 | 236.24 | 231.47 | 232.27 | 416,802 | -2.31(-0.98%) |
Jun 26, 2018 | 233.77 | 235.53 | 232.70 | 234.58 | 281,016 | +0.81(+0.35%) |
Jun 25, 2018 | 237.34 | 237.34 | 231.83 | 233.77 | 526,026 | -3.23(-1.36%) |
Jun 22, 2018 | 234.40 | 238.13 | 233.18 | 236.99 | 985,854 | +3.25(+1.39%) |
Jun 21, 2018 | 231.85 | 234.54 | 230.99 | 233.75 | 458,028 | +2.14(+0.92%) |
Jun 20, 2018 | 233.14 | 234.01 | 230.91 | 231.61 | 316,325 | -1.70(-0.73%) |
Jun 19, 2018 | 233.31 | 233.39 | 230.24 | 233.31 | 532,865 | -1.06(-0.45%) |
Jun 18, 2018 | 235.03 | 235.04 | 231.10 | 234.37 | 528,915 | -2.43(-1.03%) |
Jun 15, 2018 | 237.35 | 233.23 | 236.79 | 1,027,732 | +1.88(+0.80%) | |
Jun 14, 2018 | 227.27 | 237.42 | 226.84 | 234.92 | 928,718 | +8.31(+3.67%) |
Jun 13, 2018 | 228.02 | 228.83 | 225.40 | 226.60 | 439,752 | -1.17(-0.51%) |
Jun 12, 2018 | 221.51 | 227.79 | 221.43 | 227.77 | 504,366 | +6.02(+2.72%) |
Jun 11, 2018 | 230.96 | 232.05 | 221.28 | 221.75 | 756,816 | -10.23(-4.41%) |
Jun 08, 2018 | 236.81 | 244.76 | 222.21 | 231.98 | 1,210,539 | +5.70(+2.52%) |
Jun 07, 2018 | 228.63 | 230.37 | 224.65 | 226.27 | 526,612 | -2.43(-1.06%) |
Jun 06, 2018 | 229.46 | 228.70 | 299,251 | +4.04(+1.80%) | ||
Jun 05, 2018 | 225.96 | 226.88 | 222.89 | 224.67 | 488,300 | -1.41(-0.62%) |
Jun 04, 2018 | 227.76 | 229.51 | 225.87 | 226.07 | 498,329 | -1.81(-0.79%) |
Jun 01, 2018 | 227.39 | 229.80 | 226.90 | 227.88 | 371,968 | +1.80(+0.80%) |
May 31, 2018 | 228.63 | 230.81 | 225.78 | 226.08 | 483,414 | -3.42(-1.49%) |
May 30, 2018 | 225.21 | 231.01 | 225.21 | 229.50 | 398,922 | +5.22(+2.33%) |
May 29, 2018 | 225.18 | 225.95 | 222.52 | 224.28 | 538,012 | -3.25(-1.43%) |
May 25, 2018 | 227.52 | 227.52 | 227.52 | 0 | -1.84(-0.80%) | |
May 24, 2018 | 232.42 | 233.16 | 229.12 | 229.36 | 309,537 | -2.33(-1.00%) |
May 23, 2018 | 231.27 | 233.07 | 230.26 | 231.69 | 248,538 | -0.12(-0.05%) |
May 22, 2018 | 235.91 | 236.67 | 231.50 | 231.81 | 274,513 | -4.44(-1.88%) |
May 21, 2018 | 233.86 | 236.59 | 233.27 | 236.25 | 268,179 | +3.18(+1.36%) |
May 18, 2018 | 230.41 | 233.99 | 230.27 | 233.08 | 270,790 | +2.50(+1.08%) |
May 17, 2018 | 231.74 | 231.74 | 229.58 | 230.58 | 448,014 | -0.73(-0.32%) |
May 16, 2018 | 232.40 | 232.70 | 230.32 | 231.31 | 299,406 | -0.70(-0.30%) |
May 15, 2018 | 233.40 | 234.03 | 231.00 | 232.01 | 237,299 | -2.93(-1.25%) |
May 14, 2018 | 234.05 | 236.36 | 234.04 | 234.94 | 475,110 | +0.85(+0.36%) |
May 11, 2018 | 230.87 | 234.21 | 230.87 | 234.09 | 293,507 | +2.90(+1.25%) |
May 10, 2018 | 227.29 | 231.34 | 226.24 | 231.19 | 222,456 | +4.92(+2.18%) |
May 09, 2018 | 226.40 | 227.48 | 223.85 | 226.26 | 324,917 | -0.31(-0.14%) |
May 08, 2018 | 225.81 | 228.62 | 224.80 | 226.57 | 288,383 | +1.23(+0.55%) |
May 07, 2018 | 227.23 | 228.34 | 224.82 | 225.34 | 295,082 | -0.99(-0.44%) |
May 04, 2018 | 224.20 | 227.60 | 221.92 | 226.33 | 216,658 | +1.28(+0.57%) |
May 03, 2018 | 224.51 | 226.62 | 222.44 | 225.06 | 380,226 | -1.57(-0.69%) |
May 02, 2018 | 229.18 | 229.90 | 226.23 | 226.62 | 269,472 | -3.24(-1.41%) |