Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 225.83 | 226.71 | 225.75 | 226.25 | 4,200,458 | +1.16(+0.51%) |
Jul 30, 2018 | 226.57 | 226.81 | 224.92 | 225.10 | 5,037,634 | -1.24(-0.55%) |
Jul 27, 2018 | 227.09 | 227.53 | 225.64 | 226.34 | 6,575,476 | -0.76(-0.34%) |
Jul 26, 2018 | 226.57 | 227.60 | 226.50 | 227.10 | 4,689,756 | +0.98(+0.43%) |
Jul 25, 2018 | 223.94 | 226.25 | 223.37 | 226.12 | 5,269,947 | +1.61(+0.72%) |
Jul 24, 2018 | 223.66 | 224.91 | 223.49 | 224.51 | 6,161,496 | +1.74(+0.78%) |
Jul 23, 2018 | 222.73 | 223.08 | 222.21 | 222.77 | 2,009,612 | -0.16(-0.07%) |
Jul 20, 2018 | 222.38 | 223.47 | 222.26 | 222.93 | 3,019,542 | -0.03(-0.01%) |
Jul 19, 2018 | 223.34 | 223.70 | 222.85 | 222.96 | 2,853,796 | -1.10(-0.49%) |
Jul 18, 2018 | 223.50 | 224.19 | 223.17 | 224.07 | 2,381,747 | +0.67(+0.30%) |
Jul 17, 2018 | 222.75 | 223.66 | 222.17 | 223.40 | 3,327,895 | +0.54(+0.24%) |
Jul 16, 2018 | 222.61 | 222.93 | 222.11 | 222.86 | 2,105,642 | +0.42(+0.19%) |
Jul 13, 2018 | 221.59 | 222.67 | 221.31 | 222.44 | 3,394,920 | +0.80(+0.36%) |
Jul 12, 2018 | 221.43 | 221.76 | 220.63 | 221.64 | 3,562,921 | +1.97(+0.90%) |
Jul 11, 2018 | 219.90 | 220.62 | 219.27 | 219.66 | 4,960,164 | -1.91(-0.86%) |
Jul 10, 2018 | 220.94 | 221.80 | 220.88 | 221.58 | 3,898,725 | +1.24(+0.56%) |
Jul 09, 2018 | 218.51 | 220.48 | 218.49 | 220.34 | 4,133,883 | +2.88(+1.32%) |
Jul 06, 2018 | 216.31 | 217.99 | 215.87 | 217.46 | 3,989,002 | +0.93(+0.43%) |
Jul 05, 2018 | 216.15 | 216.63 | 214.87 | 216.53 | 3,704,142 | +1.68(+0.78%) |
Jul 03, 2018 | 214.85 | 214.85 | 214.85 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.19 | 216.07 | 213.92 | 215.80 | 6,411,204 | +0.00(+0.00%) |
Jun 29, 2018 | 216.46 | 217.78 | 215.67 | 215.80 | 4,461,153 | +0.58(+0.27%) |
Jun 28, 2018 | 213.79 | 216.00 | 213.22 | 215.22 | 6,212,689 | +0.85(+0.40%) |
Jun 27, 2018 | 216.28 | 218.33 | 214.27 | 214.37 | 6,916,364 | -1.38(-0.64%) |
Jun 26, 2018 | 215.97 | 216.65 | 215.39 | 215.74 | 4,311,729 | +0.32(+0.15%) |
Jun 25, 2018 | 217.09 | 217.28 | 213.99 | 215.42 | 10,724,612 | -3.00(-1.38%) |
Jun 22, 2018 | 218.63 | 219.16 | 218.21 | 218.43 | 4,109,024 | +1.06(+0.49%) |
Jun 21, 2018 | 218.55 | 218.65 | 216.86 | 217.37 | 5,256,884 | -1.74(-0.80%) |
Jun 20, 2018 | 220.45 | 220.47 | 218.81 | 219.11 | 5,288,399 | -0.37(-0.17%) |
Jun 19, 2018 | 219.24 | 219.80 | 218.29 | 219.49 | 6,196,818 | -2.53(-1.14%) |
Jun 18, 2018 | 221.19 | 222.17 | 220.62 | 222.02 | 4,581,450 | -0.90(-0.40%) |
Jun 15, 2018 | 223.32 | 221.17 | 222.92 | 7,132,175 | -0.78(-0.35%) | |
Jun 14, 2018 | 224.73 | 225.05 | 223.30 | 223.69 | 5,631,567 | -0.17(-0.08%) |
Jun 13, 2018 | 224.97 | 225.26 | 223.73 | 223.86 | 4,289,687 | -0.99(-0.44%) |
Jun 12, 2018 | 225.25 | 225.28 | 224.20 | 224.86 | 7,356,516 | -0.08(-0.04%) |
Jun 11, 2018 | 225.14 | 225.62 | 224.61 | 224.94 | 4,730,777 | +0.11(+0.05%) |
Jun 08, 2018 | 223.67 | 224.96 | 223.50 | 224.83 | 5,013,982 | +0.66(+0.29%) |
Jun 07, 2018 | 223.90 | 224.92 | 223.47 | 224.18 | 4,827,729 | +0.90(+0.40%) |
Jun 06, 2018 | 223.29 | 223.28 | 4,620,070 | +2.99(+1.36%) | ||
Jun 05, 2018 | 220.29 | 220.58 | 219.41 | 220.29 | 3,171,759 | -0.04(-0.02%) |
Jun 04, 2018 | 219.91 | 220.75 | 219.75 | 220.33 | 3,445,776 | +1.63(+0.75%) |
Jun 01, 2018 | 218.50 | 219.12 | 218.07 | 218.70 | 4,016,237 | +1.94(+0.89%) |
May 31, 2018 | 218.38 | 218.40 | 216.17 | 216.76 | 6,029,471 | -2.24(-1.02%) |
May 30, 2018 | 217.64 | 219.41 | 217.12 | 219.00 | 4,714,148 | +2.88(+1.33%) |
May 29, 2018 | 217.83 | 218.56 | 215.10 | 216.11 | 7,247,647 | -3.48(-1.58%) |
May 25, 2018 | 219.59 | 219.59 | 219.59 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.27 | 220.53 | 218.25 | 220.07 | 3,883,972 | -0.64(-0.29%) |
May 23, 2018 | 219.12 | 220.78 | 218.79 | 220.71 | 3,930,514 | +0.40(+0.18%) |
May 22, 2018 | 222.26 | 222.31 | 220.08 | 220.31 | 2,622,149 | -1.56(-0.70%) |
May 21, 2018 | 221.24 | 222.52 | 221.23 | 221.88 | 4,572,574 | +2.61(+1.19%) |
May 18, 2018 | 219.24 | 219.74 | 218.75 | 219.27 | 2,713,519 | -0.04(-0.02%) |
May 17, 2018 | 219.36 | 220.32 | 218.54 | 219.30 | 2,325,111 | -0.20(-0.09%) |
May 16, 2018 | 218.81 | 219.78 | 218.63 | 219.51 | 2,297,221 | +0.58(+0.27%) |
May 15, 2018 | 219.60 | 219.69 | 218.20 | 218.92 | 5,372,182 | -1.73(-0.79%) |
May 14, 2018 | 220.78 | 221.48 | 220.29 | 220.66 | 4,842,037 | +0.65(+0.29%) |
May 11, 2018 | 219.27 | 220.37 | 218.99 | 220.01 | 3,720,509 | +0.96(+0.44%) |
May 10, 2018 | 217.76 | 219.63 | 217.73 | 219.06 | 4,379,849 | +1.82(+0.84%) |
May 09, 2018 | 216.20 | 217.63 | 215.29 | 217.23 | 4,145,133 | +1.75(+0.81%) |
May 08, 2018 | 215.26 | 215.97 | 214.08 | 215.48 | 3,305,729 | +0.00(+0.00%) |
May 07, 2018 | 215.55 | 216.59 | 214.66 | 215.48 | 3,378,019 | +0.80(+0.37%) |
May 04, 2018 | 210.78 | 215.30 | 210.40 | 214.68 | 4,067,830 | +3.03(+1.43%) |
May 03, 2018 | 210.61 | 212.30 | 208.13 | 211.66 | 6,972,183 | -0.01(-0.00%) |
May 02, 2018 | 212.99 | 213.96 | 211.32 | 211.66 | 3,082,589 | -1.46(-0.69%) |