Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 227.18 | 234.52 | 221.77 | 224.86 | 175,675 | +0.00(+0.00%) |
Jul 30, 2018 | 228.34 | 229.89 | 221.39 | 224.86 | 155,216 | -12.75(-5.37%) |
Jul 27, 2018 | 226.79 | 239.54 | 222.54 | 237.61 | 147,571 | +13.91(+6.22%) |
Jul 26, 2018 | 226.79 | 228.34 | 219.26 | 223.70 | 125,332 | -2.70(-1.19%) |
Jul 25, 2018 | 229.50 | 236.07 | 225.64 | 226.41 | 133,444 | -5.41(-2.33%) |
Jul 24, 2018 | 234.52 | 235.29 | 222.58 | 231.82 | 163,302 | -5.41(-2.28%) |
Jul 23, 2018 | 230.66 | 239.16 | 229.50 | 237.23 | 90,307 | +2.71(+1.15%) |
Jul 20, 2018 | 228.34 | 239.93 | 228.34 | 234.52 | 107,168 | +3.48(+1.50%) |
Jul 19, 2018 | 238.00 | 238.77 | 228.34 | 231.04 | 118,669 | -4.25(-1.81%) |
Jul 18, 2018 | 241.09 | 253.07 | 232.78 | 235.29 | 182,613 | -1.93(-0.81%) |
Jul 17, 2018 | 241.09 | 245.34 | 231.43 | 237.23 | 121,245 | +0.00(+0.00%) |
Jul 16, 2018 | 234.14 | 246.89 | 227.57 | 237.23 | 178,549 | +13.52(+6.05%) |
Jul 13, 2018 | 224.86 | 226.02 | 214.71 | 223.70 | 116,515 | -1.16(-0.52%) |
Jul 12, 2018 | 218.29 | 231.82 | 216.75 | 224.86 | 180,439 | +3.09(+1.39%) |
Jul 11, 2018 | 212.11 | 227.57 | 204.00 | 221.77 | 314,667 | +16.23(+7.89%) |
Jul 10, 2018 | 199.36 | 208.94 | 192.02 | 205.54 | 185,566 | +0.77(+0.38%) |
Jul 09, 2018 | 218.68 | 219.07 | 204.00 | 204.77 | 242,753 | -17.39(-7.83%) |
Jul 06, 2018 | 238.77 | 240.92 | 220.23 | 222.16 | 222,752 | -12.36(-5.27%) |
Jul 05, 2018 | 229.11 | 239.93 | 226.02 | 234.52 | 129,998 | +1.16(+0.50%) |
Jul 03, 2018 | 233.36 | 233.36 | 233.36 | 0 | -8.11(-3.36%) | |
Jul 02, 2018 | 233.36 | 246.89 | 233.36 | 241.48 | 208,344 | +13.91(+6.11%) |
Jun 29, 2018 | 227.95 | 215.63 | 227.57 | 152,846 | -2.70(-1.17%) | |
Jun 28, 2018 | 226.79 | 238.00 | 224.48 | 230.27 | 180,175 | +1.54(+0.68%) |
Jun 27, 2018 | 231.43 | 231.43 | 214.82 | 228.73 | 283,538 | -9.27(-3.90%) |
Jun 26, 2018 | 251.91 | 259.21 | 235.68 | 238.00 | 198,890 | -18.55(-7.23%) |
Jun 25, 2018 | 238.77 | 260.02 | 236.45 | 256.55 | 193,602 | +18.93(+7.97%) |
Jun 22, 2018 | 234.52 | 240.90 | 228.73 | 237.61 | 243,823 | -25.50(-9.69%) |
Jun 21, 2018 | 251.91 | 265.82 | 247.66 | 263.11 | 162,301 | +19.32(+7.92%) |
Jun 20, 2018 | 248.04 | 258.42 | 242.25 | 243.79 | 177,930 | -13.14(-5.11%) |
Jun 19, 2018 | 278.96 | 255.00 | 256.93 | 127,463 | -7.05(-2.67%) | |
Jun 18, 2018 | 281.35 | 282.51 | 252.80 | 263.99 | 159,352 | -19.68(-6.94%) |
Jun 15, 2018 | 284.48 | 261.28 | 283.67 | 130,009 | +22.38(+8.57%) | |
Jun 14, 2018 | 247.00 | 262.06 | 242.37 | 261.28 | 99,211 | +9.65(+3.83%) |
Jun 13, 2018 | 252.79 | 258.77 | 246.62 | 251.63 | 128,943 | +0.00(+0.00%) |
Jun 12, 2018 | 248.93 | 254.72 | 241.95 | 251.63 | 106,640 | +2.70(+1.09%) |
Jun 11, 2018 | 258.20 | 258.20 | 244.11 | 248.93 | 114,046 | -5.02(-1.98%) |
Jun 08, 2018 | 250.86 | 263.21 | 248.55 | 253.95 | 154,153 | +4.25(+1.70%) |
Jun 07, 2018 | 266.30 | 267.46 | 246.62 | 249.71 | 141,118 | -22.38(-8.23%) |
Jun 06, 2018 | 281.17 | 272.09 | 96,067 | -0.77(-0.28%) | ||
Jun 05, 2018 | 277.88 | 282.12 | 265.26 | 272.86 | 132,610 | +1.93(+0.71%) |
Jun 04, 2018 | 249.32 | 275.76 | 246.16 | 270.93 | 142,318 | +17.75(+7.01%) |
Jun 01, 2018 | 251.63 | 261.28 | 243.15 | 253.18 | 107,205 | +1.16(+0.46%) |
May 31, 2018 | 253.56 | 253.56 | 235.04 | 252.02 | 145,778 | +6.95(+2.83%) |
May 30, 2018 | 271.32 | 272.48 | 243.15 | 245.07 | 184,243 | -32.81(-11.81%) |
May 29, 2018 | 290.23 | 290.94 | 271.51 | 277.88 | 133,419 | -2.70(-0.96%) |
May 25, 2018 | 280.58 | 280.58 | 280.58 | 0 | +25.09(+9.82%) | |
May 24, 2018 | 258.58 | 262.83 | 249.32 | 255.50 | 129,994 | +10.03(+4.09%) |
May 23, 2018 | 245.46 | 258.58 | 241.22 | 245.46 | 183,234 | +4.25(+1.76%) |
May 22, 2018 | 222.69 | 244.69 | 215.75 | 241.22 | 208,345 | +15.82(+7.02%) |
May 21, 2018 | 236.58 | 238.90 | 224.62 | 225.39 | 105,950 | -16.60(-6.86%) |
May 18, 2018 | 239.28 | 244.30 | 234.31 | 241.99 | 86,997 | +6.95(+2.96%) |
May 17, 2018 | 254.72 | 254.72 | 233.50 | 235.04 | 181,282 | -24.31(-9.37%) |
May 16, 2018 | 266.69 | 271.70 | 257.46 | 259.35 | 102,603 | -5.79(-2.18%) |
May 15, 2018 | 268.62 | 277.49 | 263.21 | 265.14 | 89,985 | -2.32(-0.87%) |
May 14, 2018 | 274.79 | 274.79 | 265.93 | 267.46 | 88,651 | -11.19(-4.02%) |
May 11, 2018 | 272.86 | 280.78 | 268.62 | 278.65 | 95,443 | +6.95(+2.56%) |
May 10, 2018 | 273.25 | 280.58 | 267.86 | 271.70 | 116,692 | -3.86(-1.40%) |
May 09, 2018 | 278.26 | 279.04 | 261.67 | 275.56 | 196,004 | -15.82(-5.43%) |
May 08, 2018 | 311.46 | 334.57 | 291.39 | 291.39 | 179,739 | -18.91(-6.09%) |
May 07, 2018 | 308.37 | 311.84 | 283.67 | 310.30 | 167,352 | -6.56(-2.07%) |
May 04, 2018 | 334.61 | 337.28 | 313.39 | 316.86 | 90,775 | -17.37(-5.20%) |
May 03, 2018 | 324.58 | 343.49 | 321.88 | 334.23 | 124,119 | +15.82(+4.97%) |
May 02, 2018 | 330.37 | 330.37 | 309.91 | 318.40 | 112,205 | -8.88(-2.71%) |