Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 223.06 | 225.53 | 222.11 | 224.99 | 1,352,356 | +2.79(+1.26%) |
Jul 30, 2018 | 224.50 | 225.22 | 221.19 | 222.19 | 1,224,531 | -2.64(-1.18%) |
Jul 27, 2018 | 225.62 | 226.54 | 223.58 | 224.83 | 1,233,455 | -1.05(-0.47%) |
Jul 26, 2018 | 226.09 | 227.12 | 223.79 | 225.88 | 1,070,476 | +0.19(+0.08%) |
Jul 25, 2018 | 221.65 | 226.04 | 221.06 | 225.70 | 883,030 | +2.41(+1.08%) |
Jul 24, 2018 | 223.36 | 224.59 | 222.15 | 223.29 | 924,040 | +0.24(+0.11%) |
Jul 23, 2018 | 221.47 | 223.42 | 221.15 | 223.04 | 517,479 | +1.06(+0.48%) |
Jul 20, 2018 | 221.07 | 223.17 | 221.07 | 221.99 | 795,469 | +0.05(+0.02%) |
Jul 19, 2018 | 221.10 | 223.35 | 219.94 | 221.94 | 1,122,895 | +0.75(+0.34%) |
Jul 18, 2018 | 222.63 | 223.37 | 220.73 | 221.19 | 670,514 | -1.44(-0.65%) |
Jul 17, 2018 | 220.47 | 223.21 | 219.89 | 222.63 | 808,442 | +2.36(+1.07%) |
Jul 16, 2018 | 221.56 | 221.95 | 219.86 | 220.28 | 669,280 | -1.77(-0.80%) |
Jul 13, 2018 | 222.60 | 222.74 | 221.47 | 222.05 | 575,648 | +0.32(+0.15%) |
Jul 12, 2018 | 220.59 | 222.08 | 219.94 | 221.72 | 707,970 | +1.90(+0.86%) |
Jul 11, 2018 | 218.62 | 220.64 | 217.71 | 219.83 | 1,080,968 | +0.07(+0.03%) |
Jul 10, 2018 | 220.16 | 220.82 | 218.96 | 219.76 | 1,135,537 | -0.10(-0.05%) |
Jul 09, 2018 | 219.40 | 220.65 | 219.40 | 219.85 | 1,029,211 | +1.62(+0.74%) |
Jul 06, 2018 | 218.08 | 220.11 | 217.35 | 218.24 | 909,541 | +0.61(+0.28%) |
Jul 05, 2018 | 216.68 | 218.00 | 215.95 | 217.63 | 1,062,789 | +1.53(+0.71%) |
Jul 03, 2018 | 216.10 | 216.10 | 216.10 | 0 | +1.42(+0.66%) | |
Jul 02, 2018 | 213.38 | 214.97 | 211.47 | 214.68 | 898,853 | -0.59(-0.28%) |
Jun 29, 2018 | 215.15 | 218.04 | 215.06 | 215.27 | 1,414,850 | -0.13(-0.06%) |
Jun 28, 2018 | 212.40 | 215.88 | 211.19 | 215.40 | 1,382,599 | +2.70(+1.27%) |
Jun 27, 2018 | 215.48 | 217.77 | 212.70 | 212.70 | 1,830,445 | -2.52(-1.17%) |
Jun 26, 2018 | 210.95 | 216.75 | 210.95 | 215.22 | 2,148,127 | +4.27(+2.02%) |
Jun 25, 2018 | 213.61 | 213.61 | 209.33 | 210.95 | 1,144,869 | -2.56(-1.20%) |
Jun 22, 2018 | 210.38 | 214.91 | 209.96 | 213.51 | 4,015,758 | +3.92(+1.87%) |
Jun 21, 2018 | 209.37 | 211.68 | 207.50 | 209.59 | 1,323,054 | +2.80(+1.36%) |
Jun 20, 2018 | 206.47 | 208.02 | 206.39 | 206.79 | 820,106 | +0.09(+0.04%) |
Jun 19, 2018 | 206.36 | 206.89 | 205.42 | 206.70 | 1,281,623 | -0.96(-0.46%) |
Jun 18, 2018 | 206.91 | 208.15 | 204.04 | 207.66 | 1,157,132 | -0.96(-0.46%) |
Jun 15, 2018 | 209.35 | 207.91 | 208.62 | 1,717,258 | -0.59(-0.28%) | |
Jun 14, 2018 | 209.67 | 209.96 | 207.99 | 209.22 | 873,683 | +0.50(+0.24%) |
Jun 13, 2018 | 210.28 | 211.34 | 208.47 | 208.71 | 773,099 | -1.24(-0.59%) |
Jun 12, 2018 | 209.13 | 210.70 | 208.93 | 209.95 | 1,120,397 | +0.96(+0.46%) |
Jun 11, 2018 | 208.31 | 210.46 | 207.10 | 208.99 | 1,340,094 | +0.66(+0.31%) |
Jun 08, 2018 | 206.77 | 208.42 | 205.64 | 208.34 | 794,348 | +1.84(+0.89%) |
Jun 07, 2018 | 208.08 | 208.25 | 204.71 | 206.49 | 1,010,618 | -0.96(-0.46%) |
Jun 06, 2018 | 207.94 | 207.45 | 1,151,061 | +3.48(+1.71%) | ||
Jun 05, 2018 | 204.69 | 205.03 | 203.35 | 203.97 | 1,116,723 | -0.55(-0.27%) |
Jun 04, 2018 | 202.45 | 204.96 | 201.57 | 204.52 | 1,001,339 | +3.04(+1.51%) |
Jun 01, 2018 | 200.03 | 201.76 | 199.77 | 201.48 | 1,079,217 | +3.00(+1.51%) |
May 31, 2018 | 200.15 | 201.36 | 198.02 | 198.48 | 3,370,797 | -1.73(-0.86%) |
May 30, 2018 | 198.35 | 200.49 | 197.20 | 200.21 | 1,345,814 | +3.23(+1.64%) |
May 29, 2018 | 198.82 | 198.82 | 195.80 | 196.97 | 1,541,513 | -3.42(-1.71%) |
May 25, 2018 | 200.40 | 200.40 | 200.40 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 202.90 | 203.65 | 201.62 | 202.07 | 1,132,324 | -0.58(-0.29%) |
May 23, 2018 | 200.85 | 203.40 | 200.85 | 202.65 | 1,579,862 | +0.64(+0.31%) |
May 22, 2018 | 206.46 | 206.46 | 201.38 | 202.02 | 1,316,382 | -2.88(-1.41%) |
May 21, 2018 | 202.27 | 205.26 | 201.82 | 204.90 | 1,460,974 | +3.36(+1.67%) |
May 18, 2018 | 200.55 | 201.87 | 199.90 | 201.54 | 1,128,730 | +0.71(+0.35%) |
May 17, 2018 | 201.58 | 202.03 | 200.04 | 200.84 | 1,363,690 | -0.58(-0.29%) |
May 16, 2018 | 201.05 | 202.40 | 200.34 | 201.42 | 1,340,567 | +0.11(+0.05%) |
May 15, 2018 | 202.41 | 203.67 | 200.25 | 201.31 | 1,439,886 | -2.18(-1.07%) |
May 14, 2018 | 201.99 | 204.06 | 201.85 | 203.49 | 1,207,952 | +1.74(+0.86%) |
May 11, 2018 | 202.30 | 203.05 | 200.25 | 201.75 | 1,039,622 | -0.22(-0.11%) |
May 10, 2018 | 200.65 | 202.65 | 199.82 | 201.97 | 1,074,083 | +1.88(+0.94%) |
May 09, 2018 | 199.26 | 201.03 | 195.92 | 200.09 | 1,160,201 | +1.83(+0.92%) |
May 08, 2018 | 201.04 | 201.53 | 196.88 | 198.26 | 1,637,568 | -3.43(-1.70%) |
May 07, 2018 | 201.60 | 203.15 | 201.17 | 201.69 | 1,115,805 | +0.47(+0.23%) |
May 04, 2018 | 202.47 | 203.23 | 199.63 | 201.23 | 1,610,547 | -2.21(-1.09%) |
May 03, 2018 | 206.36 | 206.36 | 199.18 | 203.44 | 1,882,194 | -2.74(-1.33%) |
May 02, 2018 | 208.54 | 209.68 | 206.18 | 206.18 | 1,572,170 | -3.15(-1.51%) |