Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 268.99 | 274.30 | 267.19 | 272.42 | 1,901,589 | +5.13(+1.92%) |
Jul 30, 2018 | 272.58 | 273.46 | 266.68 | 267.29 | 1,403,890 | -6.18(-2.26%) |
Jul 27, 2018 | 268.34 | 274.31 | 268.34 | 273.47 | 2,366,773 | +5.75(+2.15%) |
Jul 26, 2018 | 266.08 | 267.91 | 260.27 | 267.73 | 3,536,831 | -0.17(-0.06%) |
Jul 25, 2018 | 281.04 | 283.65 | 265.88 | 267.90 | 4,953,277 | -18.74(-6.54%) |
Jul 24, 2018 | 290.25 | 293.54 | 281.54 | 286.64 | 2,124,888 | -0.45(-0.16%) |
Jul 23, 2018 | 293.67 | 286.80 | 287.09 | 868,569 | -6.58(-2.24%) | |
Jul 20, 2018 | 292.58 | 294.90 | 291.40 | 293.67 | 751,457 | -0.21(-0.07%) |
Jul 19, 2018 | 292.78 | 294.11 | 291.03 | 293.88 | 944,488 | +0.41(+0.14%) |
Jul 18, 2018 | 292.08 | 294.11 | 290.59 | 293.47 | 1,016,066 | +2.28(+0.78%) |
Jul 17, 2018 | 290.97 | 292.40 | 289.83 | 291.20 | 841,353 | +0.79(+0.27%) |
Jul 16, 2018 | 292.64 | 294.16 | 290.18 | 290.41 | 670,175 | -1.27(-0.44%) |
Jul 13, 2018 | 290.06 | 292.20 | 287.54 | 291.68 | 1,564,895 | -0.36(-0.12%) |
Jul 12, 2018 | 292.38 | 284.71 | 292.04 | 1,341,620 | +9.39(+3.32%) | |
Jul 11, 2018 | 283.86 | 285.20 | 282.00 | 282.65 | 794,859 | -3.04(-1.06%) |
Jul 10, 2018 | 284.44 | 286.03 | 283.37 | 285.69 | 883,411 | +1.29(+0.45%) |
Jul 09, 2018 | 279.68 | 285.88 | 279.34 | 284.40 | 953,131 | +5.75(+2.06%) |
Jul 06, 2018 | 278.66 | 281.12 | 276.62 | 278.65 | 761,321 | -0.81(-0.29%) |
Jul 05, 2018 | 280.63 | 281.51 | 277.01 | 279.46 | 738,596 | -0.54(-0.19%) |
Jul 03, 2018 | 279.99 | 279.99 | 279.99 | 0 | -0.03(-0.01%) | |
Jul 02, 2018 | 277.82 | 281.93 | 276.17 | 280.02 | 702,329 | +1.06(+0.38%) |
Jun 29, 2018 | 279.65 | 283.65 | 278.72 | 278.96 | 766,689 | -0.02(-0.01%) |
Jun 28, 2018 | 278.08 | 280.80 | 274.72 | 278.98 | 970,508 | +1.02(+0.37%) |
Jun 27, 2018 | 280.98 | 283.98 | 277.85 | 277.95 | 1,161,857 | -2.49(-0.89%) |
Jun 26, 2018 | 284.82 | 285.70 | 280.22 | 280.44 | 1,243,210 | -3.97(-1.40%) |
Jun 25, 2018 | 280.49 | 285.51 | 280.15 | 284.42 | 1,368,639 | +1.50(+0.53%) |
Jun 22, 2018 | 285.58 | 286.91 | 282.31 | 282.91 | 1,053,630 | -1.26(-0.44%) |
Jun 21, 2018 | 281.90 | 284.57 | 278.56 | 284.17 | 1,820,918 | +1.24(+0.44%) |
Jun 20, 2018 | 284.97 | 285.67 | 282.46 | 282.93 | 1,102,610 | -1.59(-0.56%) |
Jun 19, 2018 | 289.04 | 290.76 | 283.78 | 284.52 | 1,233,169 | -7.78(-2.66%) |
Jun 18, 2018 | 290.83 | 293.23 | 290.16 | 292.30 | 1,029,317 | +0.82(+0.28%) |
Jun 15, 2018 | 292.43 | 292.43 | 291.49 | 1,698,937 | -0.94(-0.32%) | |
Jun 14, 2018 | 297.38 | 299.18 | 291.47 | 292.43 | 1,252,365 | -4.77(-1.60%) |
Jun 13, 2018 | 298.42 | 300.31 | 296.15 | 297.20 | 1,024,592 | -1.39(-0.46%) |
Jun 12, 2018 | 304.53 | 304.53 | 296.63 | 298.59 | 1,350,223 | -4.54(-1.50%) |
Jun 11, 2018 | 306.88 | 308.09 | 302.64 | 303.13 | 952,475 | -3.87(-1.26%) |
Jun 08, 2018 | 307.31 | 307.52 | 304.74 | 307.00 | 936,584 | +0.51(+0.17%) |
Jun 07, 2018 | 305.22 | 308.37 | 304.93 | 306.49 | 826,109 | +2.58(+0.85%) |
Jun 06, 2018 | 305.75 | 303.91 | 1,499,235 | +5.47(+1.83%) | ||
Jun 05, 2018 | 302.19 | 302.29 | 297.75 | 298.44 | 954,779 | -3.28(-1.09%) |
Jun 04, 2018 | 299.18 | 302.05 | 298.53 | 301.72 | 755,265 | +2.56(+0.85%) |
Jun 01, 2018 | 297.04 | 299.35 | 297.04 | 299.17 | 975,342 | +3.57(+1.21%) |
May 31, 2018 | 298.20 | 299.69 | 295.01 | 295.60 | 2,354,029 | -3.90(-1.30%) |
May 30, 2018 | 296.33 | 299.88 | 294.19 | 299.50 | 811,602 | +4.60(+1.56%) |
May 29, 2018 | 298.20 | 299.45 | 292.41 | 294.90 | 1,176,307 | -4.92(-1.64%) |
May 25, 2018 | 299.82 | 299.82 | 299.82 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 296.27 | 301.29 | 295.45 | 300.62 | 1,537,188 | +4.14(+1.40%) |
May 23, 2018 | 291.84 | 296.60 | 291.01 | 296.48 | 913,689 | +3.37(+1.15%) |
May 22, 2018 | 298.21 | 298.21 | 291.93 | 293.11 | 1,724,011 | -6.20(-2.07%) |
May 21, 2018 | 298.72 | 300.73 | 297.11 | 299.31 | 813,654 | +2.11(+0.71%) |
May 18, 2018 | 293.70 | 298.34 | 293.57 | 297.19 | 1,312,493 | +4.06(+1.39%) |
May 17, 2018 | 290.08 | 294.23 | 289.64 | 293.13 | 1,121,875 | +3.04(+1.05%) |
May 16, 2018 | 290.69 | 293.49 | 289.23 | 290.09 | 1,087,726 | +1.07(+0.37%) |
May 15, 2018 | 286.65 | 292.07 | 286.65 | 289.02 | 1,383,273 | +1.13(+0.39%) |
May 14, 2018 | 293.71 | 294.10 | 287.31 | 287.89 | 1,320,292 | -5.94(-2.02%) |
May 11, 2018 | 295.05 | 295.32 | 293.00 | 293.83 | 915,395 | -1.00(-0.34%) |
May 10, 2018 | 297.72 | 298.52 | 294.29 | 294.84 | 1,361,765 | -1.07(-0.36%) |
May 09, 2018 | 298.25 | 299.55 | 294.65 | 295.90 | 1,294,605 | -1.52(-0.51%) |
May 08, 2018 | 288.47 | 298.28 | 287.48 | 297.42 | 2,275,585 | +10.96(+3.83%) |
May 07, 2018 | 285.09 | 288.47 | 283.88 | 286.45 | 1,298,962 | +2.96(+1.05%) |
May 04, 2018 | 283.11 | 284.74 | 281.40 | 283.49 | 1,100,035 | -1.65(-0.58%) |
May 03, 2018 | 276.31 | 288.70 | 274.62 | 285.14 | 2,201,938 | +7.70(+2.77%) |
May 02, 2018 | 277.50 | 285.09 | 275.70 | 277.45 | 2,396,870 | -0.05(-0.02%) |