Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 209.30 | 213.70 | 207.40 | 212.45 | 54,793 | +5.95(+2.88%) |
Jul 30, 2018 | 209.20 | 211.30 | 206.35 | 206.50 | 39,844 | -2.30(-1.10%) |
Jul 27, 2018 | 217.40 | 217.40 | 207.55 | 208.80 | 29,800 | -8.30(-3.82%) |
Jul 26, 2018 | 212.40 | 218.55 | 209.70 | 217.10 | 33,922 | +4.60(+2.16%) |
Jul 25, 2018 | 213.25 | 215.96 | 208.15 | 212.50 | 88,465 | -1.50(-0.70%) |
Jul 24, 2018 | 220.95 | 220.95 | 210.30 | 214.00 | 52,038 | -5.80(-2.64%) |
Jul 23, 2018 | 218.65 | 222.82 | 217.00 | 219.80 | 26,922 | -0.30(-0.14%) |
Jul 20, 2018 | 225.00 | 225.00 | 220.05 | 220.10 | 22,529 | -4.80(-2.13%) |
Jul 19, 2018 | 219.50 | 225.00 | 219.10 | 224.90 | 42,369 | +5.70(+2.60%) |
Jul 18, 2018 | 219.70 | 220.00 | 217.00 | 219.20 | 68,794 | -0.30(-0.14%) |
Jul 17, 2018 | 216.20 | 220.60 | 215.43 | 219.50 | 54,122 | +2.05(+0.94%) |
Jul 16, 2018 | 218.35 | 218.85 | 215.72 | 217.45 | 18,580 | -0.90(-0.41%) |
Jul 13, 2018 | 217.15 | 219.00 | 216.45 | 218.35 | 29,109 | +1.30(+0.60%) |
Jul 12, 2018 | 215.95 | 219.65 | 212.45 | 217.05 | 42,569 | +2.75(+1.28%) |
Jul 11, 2018 | 216.15 | 220.00 | 213.90 | 214.30 | 38,651 | -2.85(-1.31%) |
Jul 10, 2018 | 217.60 | 219.90 | 213.30 | 217.15 | 61,185 | -0.45(-0.21%) |
Jul 09, 2018 | 215.90 | 217.60 | 214.30 | 217.60 | 46,461 | +3.05(+1.42%) |
Jul 06, 2018 | 213.30 | 216.40 | 212.00 | 214.55 | 22,434 | +1.50(+0.70%) |
Jul 05, 2018 | 209.80 | 213.30 | 206.49 | 213.05 | 55,937 | +4.25(+2.04%) |
Jul 03, 2018 | 208.80 | 208.80 | 208.80 | 0 | -0.75(-0.36%) | |
Jul 02, 2018 | 206.05 | 209.80 | 205.55 | 209.55 | 23,439 | +1.90(+0.92%) |
Jun 29, 2018 | 208.15 | 210.00 | 206.00 | 207.65 | 59,850 | +1.50(+0.73%) |
Jun 28, 2018 | 200.90 | 206.80 | 199.05 | 206.15 | 61,778 | +6.35(+3.18%) |
Jun 27, 2018 | 207.70 | 207.70 | 198.47 | 199.80 | 58,321 | -6.30(-3.06%) |
Jun 26, 2018 | 204.85 | 207.15 | 203.95 | 206.10 | 73,078 | +3.70(+1.83%) |
Jun 25, 2018 | 207.20 | 207.30 | 201.60 | 202.40 | 56,098 | -5.30(-2.55%) |
Jun 22, 2018 | 208.95 | 211.35 | 200.05 | 207.70 | 133,687 | +1.75(+0.85%) |
Jun 21, 2018 | 208.80 | 214.00 | 203.70 | 205.95 | 53,016 | -2.35(-1.13%) |
Jun 20, 2018 | 210.35 | 212.05 | 207.15 | 208.30 | 55,968 | -1.35(-0.64%) |
Jun 19, 2018 | 208.80 | 212.55 | 206.30 | 209.65 | 26,747 | -1.55(-0.73%) |
Jun 18, 2018 | 210.50 | 213.68 | 207.00 | 211.20 | 79,494 | -0.70(-0.33%) |
Jun 15, 2018 | 212.25 | 209.05 | 211.90 | 86,781 | -0.35(-0.16%) | |
Jun 14, 2018 | 213.60 | 217.50 | 211.35 | 212.25 | 44,366 | -0.50(-0.24%) |
Jun 13, 2018 | 219.25 | 219.70 | 212.40 | 212.75 | 63,939 | -6.65(-3.03%) |
Jun 12, 2018 | 217.60 | 219.90 | 216.75 | 219.40 | 36,517 | +2.45(+1.13%) |
Jun 11, 2018 | 218.10 | 218.97 | 215.85 | 216.95 | 44,531 | +0.10(+0.05%) |
Jun 08, 2018 | 216.40 | 218.45 | 215.45 | 216.85 | 90,966 | +2.55(+1.19%) |
Jun 07, 2018 | 221.70 | 224.09 | 213.50 | 214.30 | 87,132 | -6.50(-2.94%) |
Jun 06, 2018 | 222.35 | 223.30 | 219.80 | 220.80 | 42,561 | -0.60(-0.27%) |
Jun 05, 2018 | 221.20 | 224.45 | 219.50 | 221.40 | 57,437 | +0.50(+0.23%) |
Jun 04, 2018 | 220.25 | 224.95 | 219.10 | 220.90 | 71,973 | +1.95(+0.89%) |
Jun 01, 2018 | 209.90 | 219.60 | 208.65 | 218.95 | 104,279 | +11.35(+5.47%) |
May 31, 2018 | 202.95 | 209.05 | 197.55 | 207.60 | 82,704 | +5.60(+2.77%) |
May 30, 2018 | 193.95 | 206.00 | 189.95 | 202.00 | 257,349 | +23.55(+13.20%) |
May 29, 2018 | 182.10 | 184.05 | 178.15 | 178.45 | 93,505 | -4.85(-2.65%) |
May 25, 2018 | 183.30 | 183.30 | 183.30 | 0 | +4.55(+2.55%) | |
May 24, 2018 | 180.00 | 181.20 | 178.25 | 178.75 | 42,275 | -1.25(-0.69%) |
May 23, 2018 | 177.00 | 181.95 | 177.00 | 180.00 | 67,944 | +1.85(+1.04%) |
May 22, 2018 | 177.55 | 178.55 | 175.70 | 178.15 | 64,917 | +1.15(+0.65%) |
May 21, 2018 | 177.50 | 178.60 | 176.25 | 177.00 | 72,611 | -0.20(-0.11%) |
May 18, 2018 | 174.15 | 178.70 | 173.90 | 177.20 | 52,806 | +3.95(+2.28%) |
May 17, 2018 | 170.60 | 174.60 | 170.60 | 173.25 | 38,245 | +2.75(+1.61%) |
May 16, 2018 | 168.45 | 171.90 | 165.85 | 170.50 | 40,068 | +1.75(+1.04%) |
May 15, 2018 | 174.80 | 174.80 | 166.25 | 168.75 | 46,173 | -6.65(-3.79%) |
May 14, 2018 | 177.70 | 179.80 | 174.70 | 175.40 | 19,533 | -2.00(-1.13%) |
May 11, 2018 | 174.45 | 178.25 | 173.45 | 177.40 | 34,609 | +3.60(+2.07%) |
May 10, 2018 | 175.60 | 177.65 | 172.20 | 173.80 | 38,081 | -1.80(-1.03%) |
May 09, 2018 | 177.50 | 177.50 | 172.50 | 175.60 | 31,650 | -1.65(-0.93%) |
May 08, 2018 | 174.65 | 177.35 | 173.70 | 177.25 | 29,823 | +2.30(+1.31%) |
May 07, 2018 | 174.70 | 175.25 | 173.10 | 174.95 | 36,251 | +0.70(+0.40%) |
May 04, 2018 | 172.25 | 175.53 | 172.25 | 174.25 | 47,849 | +1.65(+0.96%) |
May 03, 2018 | 170.25 | 172.95 | 169.70 | 172.60 | 30,097 | -0.70(-0.40%) |
May 02, 2018 | 177.80 | 178.10 | 172.47 | 173.30 | 54,934 | -2.20(-1.25%) |