Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 228.41 | 232.11 | 228.41 | 231.12 | 2,464,807 | +3.75(+1.65%) |
Jul 30, 2018 | 227.56 | 228.62 | 226.30 | 227.36 | 1,622,179 | -0.37(-0.16%) |
Jul 27, 2018 | 230.10 | 230.36 | 225.51 | 227.74 | 2,775,394 | -2.86(-1.24%) |
Jul 26, 2018 | 231.02 | 226.67 | 230.59 | 2,481,601 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.71 | 226.50 | 219.75 | 225.94 | 2,341,261 | +7.77(+3.56%) |
Jul 24, 2018 | 216.18 | 219.83 | 215.34 | 218.18 | 2,367,505 | +2.88(+1.34%) |
Jul 23, 2018 | 213.62 | 216.35 | 212.86 | 215.30 | 2,547,079 | +1.61(+0.75%) |
Jul 20, 2018 | 211.82 | 214.18 | 210.61 | 213.69 | 2,491,883 | +0.76(+0.36%) |
Jul 19, 2018 | 209.10 | 213.54 | 209.10 | 212.94 | 2,280,008 | +4.58(+2.20%) |
Jul 18, 2018 | 207.92 | 208.64 | 207.25 | 208.35 | 839,780 | +0.39(+0.19%) |
Jul 17, 2018 | 205.42 | 208.47 | 204.94 | 207.97 | 927,777 | +2.21(+1.07%) |
Jul 16, 2018 | 207.80 | 207.80 | 205.54 | 205.76 | 1,152,680 | -2.37(-1.14%) |
Jul 13, 2018 | 209.51 | 207.67 | 208.13 | 876,565 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.09 | 206.84 | 208.98 | 896,556 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.45 | 206.62 | 1,254,291 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.13 | 211.59 | 207.31 | 211.04 | 1,473,733 | +2.30(+1.10%) |
Jul 09, 2018 | 205.95 | 208.91 | 204.53 | 208.75 | 1,255,496 | +4.56(+2.23%) |
Jul 06, 2018 | 204.69 | 204.95 | 203.17 | 204.18 | 881,798 | -0.15(-0.07%) |
Jul 05, 2018 | 204.35 | 205.03 | 202.79 | 204.33 | 1,201,518 | +1.45(+0.71%) |
Jul 03, 2018 | 202.88 | 202.88 | 202.88 | 0 | +0.31(+0.15%) | |
Jul 02, 2018 | 202.75 | 203.31 | 200.93 | 202.58 | 956,400 | -1.55(-0.76%) |
Jun 29, 2018 | 203.24 | 205.50 | 202.27 | 204.12 | 1,614,506 | +1.51(+0.74%) |
Jun 28, 2018 | 200.19 | 203.27 | 199.88 | 202.62 | 1,132,794 | +2.20(+1.10%) |
Jun 27, 2018 | 202.89 | 204.43 | 200.40 | 200.42 | 1,195,119 | -1.75(-0.87%) |
Jun 26, 2018 | 202.02 | 203.46 | 201.50 | 202.17 | 965,923 | +0.23(+0.11%) |
Jun 25, 2018 | 204.69 | 205.12 | 200.49 | 201.95 | 1,557,263 | -3.76(-1.83%) |
Jun 22, 2018 | 205.14 | 207.02 | 204.10 | 205.71 | 2,879,112 | +2.18(+1.07%) |
Jun 21, 2018 | 205.96 | 206.19 | 202.81 | 203.53 | 1,230,653 | -2.23(-1.08%) |
Jun 20, 2018 | 207.44 | 205.30 | 205.76 | 941,656 | -1.11(-0.54%) | |
Jun 19, 2018 | 207.79 | 208.57 | 205.18 | 206.88 | 1,401,805 | -2.85(-1.36%) |
Jun 18, 2018 | 210.61 | 210.61 | 208.50 | 209.72 | 1,383,138 | -2.94(-1.38%) |
Jun 15, 2018 | 213.40 | 210.75 | 212.66 | 2,222,322 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.62 | 213.84 | 212.05 | 213.40 | 1,016,396 | +0.36(+0.17%) |
Jun 13, 2018 | 215.18 | 215.34 | 212.91 | 213.03 | 1,232,894 | -1.58(-0.73%) |
Jun 12, 2018 | 214.13 | 215.11 | 213.46 | 214.61 | 1,266,733 | +0.60(+0.28%) |
Jun 11, 2018 | 214.29 | 214.95 | 213.14 | 214.01 | 1,172,728 | +0.31(+0.15%) |
Jun 08, 2018 | 213.43 | 214.47 | 212.73 | 213.69 | 1,104,277 | +0.55(+0.26%) |
Jun 07, 2018 | 214.92 | 215.60 | 212.28 | 213.14 | 1,068,895 | -1.78(-0.83%) |
Jun 06, 2018 | 214.94 | 214.92 | 1,223,289 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.55 | 212.67 | 210.46 | 211.48 | 1,113,608 | +0.59(+0.28%) |
Jun 04, 2018 | 208.75 | 211.50 | 208.75 | 210.89 | 854,108 | +2.30(+1.10%) |
Jun 01, 2018 | 206.78 | 208.73 | 206.40 | 208.58 | 846,731 | +3.51(+1.71%) |
May 31, 2018 | 207.72 | 207.93 | 204.84 | 205.08 | 1,685,228 | -2.64(-1.27%) |
May 30, 2018 | 207.12 | 208.75 | 206.50 | 207.72 | 1,208,063 | +1.95(+0.95%) |
May 29, 2018 | 208.24 | 209.39 | 203.93 | 205.77 | 1,883,000 | -4.61(-2.19%) |
May 25, 2018 | 210.38 | 210.38 | 210.38 | 0 | -2.28(-1.07%) | |
May 24, 2018 | 213.81 | 215.51 | 212.51 | 212.66 | 970,027 | -0.54(-0.25%) |
May 23, 2018 | 213.67 | 215.42 | 212.39 | 213.20 | 1,469,447 | -1.32(-0.61%) |
May 22, 2018 | 214.54 | 215.69 | 214.17 | 214.52 | 1,567,237 | +1.11(+0.52%) |
May 21, 2018 | 212.43 | 213.80 | 211.65 | 213.41 | 908,299 | +1.76(+0.83%) |
May 18, 2018 | 208.26 | 212.17 | 207.98 | 211.65 | 1,089,462 | +3.87(+1.86%) |
May 17, 2018 | 207.88 | 209.26 | 206.80 | 207.78 | 1,385,506 | +0.33(+0.16%) |
May 16, 2018 | 206.29 | 208.89 | 205.90 | 207.44 | 1,841,758 | +1.57(+0.76%) |
May 15, 2018 | 209.99 | 211.36 | 205.72 | 205.88 | 1,758,339 | -8.20(-3.83%) |
May 14, 2018 | 213.28 | 216.04 | 212.49 | 214.08 | 1,469,867 | +0.85(+0.40%) |
May 11, 2018 | 210.99 | 213.37 | 210.09 | 213.23 | 1,228,614 | +2.69(+1.28%) |
May 10, 2018 | 206.78 | 210.85 | 205.88 | 210.54 | 1,292,515 | +5.05(+2.46%) |
May 09, 2018 | 205.46 | 206.32 | 204.15 | 205.49 | 1,256,342 | +0.61(+0.30%) |
May 08, 2018 | 205.08 | 205.82 | 203.42 | 204.88 | 1,122,891 | -0.90(-0.44%) |
May 07, 2018 | 207.11 | 208.74 | 204.97 | 205.78 | 1,223,395 | -1.07(-0.52%) |
May 04, 2018 | 204.94 | 207.41 | 202.07 | 206.85 | 1,012,186 | +1.72(+0.84%) |
May 03, 2018 | 204.97 | 205.41 | 201.72 | 205.13 | 2,327,390 | -0.51(-0.25%) |
May 02, 2018 | 206.78 | 208.11 | 204.83 | 205.64 | 1,538,321 | -1.85(-0.89%) |