Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 208.34 | 208.34 | 205.78 | 206.54 | 2,878,231 | -1.32(-0.64%) |
Jul 30, 2018 | 207.04 | 208.54 | 206.07 | 207.86 | 2,821,131 | +1.14(+0.55%) |
Jul 27, 2018 | 207.00 | 207.73 | 205.29 | 206.72 | 2,298,637 | +0.46(+0.22%) |
Jul 26, 2018 | 206.17 | 207.33 | 205.67 | 206.26 | 2,167,446 | +0.37(+0.18%) |
Jul 25, 2018 | 204.44 | 206.04 | 203.51 | 205.90 | 2,508,978 | +0.70(+0.34%) |
Jul 24, 2018 | 206.59 | 203.91 | 205.19 | 3,319,182 | +1.84(+0.91%) | |
Jul 23, 2018 | 201.64 | 204.31 | 201.57 | 203.35 | 3,205,667 | +1.80(+0.89%) |
Jul 20, 2018 | 199.22 | 201.86 | 199.03 | 201.55 | 3,086,100 | +1.79(+0.90%) |
Jul 19, 2018 | 201.04 | 201.81 | 199.19 | 199.76 | 5,332,476 | -1.40(-0.70%) |
Jul 18, 2018 | 202.11 | 203.30 | 200.21 | 201.16 | 7,068,439 | +0.19(+0.10%) |
Jul 17, 2018 | 201.37 | 202.89 | 197.36 | 200.97 | 10,665,062 | -0.36(-0.18%) |
Jul 16, 2018 | 197.64 | 201.33 | 197.24 | 201.33 | 3,759,319 | +4.38(+2.22%) |
Jul 13, 2018 | 197.15 | 198.88 | 194.80 | 196.96 | 2,924,131 | -0.70(-0.36%) |
Jul 12, 2018 | 198.03 | 198.03 | 196.40 | 197.66 | 2,555,486 | +1.36(+0.69%) |
Jul 11, 2018 | 196.39 | 197.69 | 195.90 | 196.30 | 2,904,272 | -1.03(-0.52%) |
Jul 10, 2018 | 198.34 | 199.10 | 196.47 | 197.34 | 2,900,943 | -0.99(-0.50%) |
Jul 09, 2018 | 194.30 | 198.51 | 193.99 | 198.33 | 3,153,738 | +5.39(+2.80%) |
Jul 06, 2018 | 191.85 | 194.16 | 191.28 | 192.94 | 2,122,680 | +0.91(+0.48%) |
Jul 05, 2018 | 192.68 | 193.24 | 191.19 | 192.02 | 2,550,227 | +0.31(+0.16%) |
Jul 03, 2018 | 191.71 | 191.71 | 191.71 | 0 | -2.50(-1.29%) | |
Jul 02, 2018 | 191.16 | 194.28 | 190.41 | 194.22 | 1,980,257 | +2.34(+1.22%) |
Jun 29, 2018 | 195.21 | 195.88 | 191.77 | 191.88 | 3,903,019 | -2.48(-1.28%) |
Jun 28, 2018 | 191.60 | 195.43 | 191.01 | 194.35 | 3,531,122 | +2.82(+1.47%) |
Jun 27, 2018 | 192.67 | 196.14 | 191.50 | 191.54 | 3,568,127 | -1.22(-0.63%) |
Jun 26, 2018 | 192.93 | 193.81 | 190.61 | 192.75 | 3,094,356 | +0.03(+0.02%) |
Jun 25, 2018 | 195.29 | 195.85 | 191.72 | 192.72 | 4,388,512 | -3.90(-1.98%) |
Jun 22, 2018 | 198.15 | 200.51 | 196.23 | 196.62 | 3,324,744 | -0.83(-0.42%) |
Jun 21, 2018 | 196.94 | 198.71 | 195.35 | 197.45 | 3,557,308 | -0.73(-0.37%) |
Jun 20, 2018 | 200.01 | 200.03 | 197.44 | 198.18 | 3,077,053 | -0.44(-0.22%) |
Jun 19, 2018 | 198.53 | 199.24 | 196.74 | 198.62 | 3,823,998 | -2.67(-1.33%) |
Jun 18, 2018 | 200.25 | 201.53 | 199.34 | 201.29 | 2,671,313 | -0.46(-0.23%) |
Jun 15, 2018 | 203.25 | 199.94 | 201.75 | 5,446,657 | -1.50(-0.74%) | |
Jun 14, 2018 | 205.19 | 205.20 | 202.33 | 203.25 | 3,333,023 | -0.16(-0.08%) |
Jun 13, 2018 | 203.25 | 207.24 | 202.78 | 203.41 | 4,180,600 | +1.04(+0.52%) |
Jun 12, 2018 | 203.66 | 204.63 | 201.70 | 202.37 | 2,390,864 | -1.27(-0.62%) |
Jun 11, 2018 | 204.10 | 204.57 | 203.20 | 203.64 | 2,225,708 | +0.61(+0.30%) |
Jun 08, 2018 | 202.69 | 203.79 | 202.12 | 203.03 | 2,590,079 | -0.05(-0.03%) |
Jun 07, 2018 | 203.46 | 205.23 | 202.29 | 203.08 | 3,339,015 | +1.06(+0.53%) |
Jun 06, 2018 | 202.32 | 202.02 | 2,949,379 | +3.38(+1.70%) | ||
Jun 05, 2018 | 199.16 | 199.50 | 197.72 | 198.63 | 2,283,002 | -1.35(-0.67%) |
Jun 04, 2018 | 200.38 | 201.08 | 199.16 | 199.98 | 2,451,244 | +1.34(+0.67%) |
Jun 01, 2018 | 198.69 | 200.30 | 198.42 | 198.64 | 3,828,975 | +2.15(+1.09%) |
May 31, 2018 | 197.76 | 198.43 | 194.94 | 196.50 | 6,132,063 | -2.85(-1.43%) |
May 30, 2018 | 199.16 | 199.79 | 196.84 | 199.35 | 3,849,049 | +2.55(+1.30%) |
May 29, 2018 | 200.69 | 201.51 | 195.06 | 196.80 | 6,139,495 | -6.92(-3.40%) |
May 25, 2018 | 203.72 | 203.72 | 203.72 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.09 | 205.59 | 202.54 | 204.66 | 2,662,906 | -1.48(-0.72%) |
May 23, 2018 | 205.34 | 206.20 | 203.17 | 206.14 | 3,592,013 | -0.16(-0.08%) |
May 22, 2018 | 206.91 | 208.65 | 206.29 | 206.31 | 2,942,553 | +0.26(+0.13%) |
May 21, 2018 | 207.26 | 208.10 | 205.72 | 206.05 | 2,251,531 | +0.61(+0.30%) |
May 18, 2018 | 206.40 | 206.95 | 205.33 | 205.44 | 3,113,590 | -1.82(-0.88%) |
May 17, 2018 | 208.41 | 210.16 | 206.98 | 207.26 | 2,840,830 | -1.61(-0.77%) |
May 16, 2018 | 209.14 | 209.64 | 208.55 | 208.87 | 2,266,444 | -0.52(-0.25%) |
May 15, 2018 | 210.64 | 211.47 | 208.62 | 209.39 | 2,498,375 | -2.04(-0.96%) |
May 14, 2018 | 211.16 | 213.14 | 211.08 | 211.43 | 2,224,744 | +0.86(+0.41%) |
May 11, 2018 | 211.02 | 212.30 | 209.52 | 210.57 | 1,776,732 | -0.45(-0.21%) |
May 10, 2018 | 209.87 | 212.74 | 208.18 | 211.02 | 2,998,108 | +1.48(+0.71%) |
May 09, 2018 | 206.29 | 209.82 | 205.66 | 209.54 | 2,807,464 | +4.10(+2.00%) |
May 08, 2018 | 206.52 | 208.61 | 204.57 | 205.44 | 3,768,683 | -0.17(-0.08%) |
May 07, 2018 | 204.57 | 206.46 | 203.95 | 205.62 | 2,289,164 | +1.96(+0.96%) |
May 04, 2018 | 201.38 | 205.26 | 201.35 | 203.66 | 3,025,064 | +1.33(+0.66%) |
May 03, 2018 | 201.50 | 202.84 | 197.12 | 202.33 | 5,202,217 | -0.55(-0.27%) |
May 02, 2018 | 205.09 | 206.23 | 202.34 | 202.88 | 4,280,846 | -2.27(-1.11%) |