Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 274.80 | 276.68 | 269.85 | 274.95 | 221,298 | +0.10(+0.04%) |
Jul 30, 2018 | 277.20 | 278.40 | 268.40 | 274.85 | 267,822 | -2.70(-0.97%) |
Jul 27, 2018 | 264.10 | 280.25 | 263.50 | 277.55 | 800,600 | -34.15(-10.96%) |
Jul 26, 2018 | 325.25 | 327.99 | 308.20 | 311.70 | 227,794 | -15.40(-4.71%) |
Jul 25, 2018 | 314.50 | 329.95 | 312.25 | 327.10 | 179,635 | +4.20(+1.30%) |
Jul 24, 2018 | 327.50 | 329.00 | 321.15 | 322.90 | 91,259 | -4.25(-1.30%) |
Jul 23, 2018 | 323.60 | 327.85 | 320.00 | 327.15 | 106,667 | +3.25(+1.00%) |
Jul 20, 2018 | 319.70 | 324.95 | 319.70 | 323.90 | 134,219 | +5.70(+1.79%) |
Jul 19, 2018 | 313.80 | 319.50 | 311.10 | 318.20 | 129,382 | +3.70(+1.18%) |
Jul 18, 2018 | 320.65 | 320.65 | 311.45 | 314.50 | 150,054 | -6.00(-1.87%) |
Jul 17, 2018 | 319.85 | 326.40 | 319.35 | 320.50 | 75,768 | +0.40(+0.12%) |
Jul 16, 2018 | 326.30 | 329.60 | 318.70 | 320.10 | 160,857 | -6.10(-1.87%) |
Jul 13, 2018 | 313.90 | 327.85 | 313.90 | 326.20 | 188,196 | +13.00(+4.15%) |
Jul 12, 2018 | 307.25 | 315.25 | 307.25 | 313.20 | 136,849 | +7.20(+2.35%) |
Jul 11, 2018 | 306.00 | 311.25 | 304.43 | 306.00 | 91,404 | +0.35(+0.11%) |
Jul 10, 2018 | 307.50 | 311.45 | 300.00 | 305.65 | 179,918 | -1.75(-0.57%) |
Jul 09, 2018 | 306.05 | 307.45 | 301.95 | 307.40 | 71,623 | +4.75(+1.57%) |
Jul 06, 2018 | 305.00 | 306.40 | 301.75 | 302.65 | 96,781 | -2.30(-0.75%) |
Jul 05, 2018 | 303.75 | 306.55 | 296.05 | 304.95 | 135,467 | +3.65(+1.21%) |
Jul 03, 2018 | 301.30 | 301.30 | 301.30 | 0 | -1.05(-0.35%) | |
Jul 02, 2018 | 299.80 | 304.11 | 297.30 | 302.35 | 124,568 | +2.65(+0.88%) |
Jun 29, 2018 | 298.95 | 302.65 | 292.75 | 299.70 | 147,200 | +0.40(+0.13%) |
Jun 28, 2018 | 291.75 | 300.45 | 290.15 | 299.30 | 165,907 | +7.85(+2.69%) |
Jun 27, 2018 | 303.15 | 304.70 | 289.35 | 291.45 | 221,569 | -11.10(-3.67%) |
Jun 26, 2018 | 300.95 | 307.00 | 300.95 | 302.55 | 136,996 | +0.45(+0.15%) |
Jun 25, 2018 | 300.90 | 305.60 | 300.60 | 302.10 | 118,053 | +1.20(+0.40%) |
Jun 22, 2018 | 295.00 | 302.75 | 294.70 | 300.90 | 216,401 | +7.15(+2.43%) |
Jun 21, 2018 | 289.85 | 294.95 | 285.65 | 293.75 | 169,008 | +5.95(+2.07%) |
Jun 20, 2018 | 283.80 | 289.95 | 282.00 | 287.80 | 215,635 | +4.95(+1.75%) |
Jun 19, 2018 | 285.70 | 289.00 | 280.90 | 282.85 | 194,583 | -4.55(-1.58%) |
Jun 18, 2018 | 291.60 | 292.70 | 284.60 | 287.40 | 218,215 | -3.65(-1.25%) |
Jun 15, 2018 | 291.85 | 285.75 | 291.05 | 194,619 | +5.30(+1.85%) | |
Jun 14, 2018 | 279.50 | 286.40 | 278.00 | 285.75 | 163,637 | +6.25(+2.24%) |
Jun 13, 2018 | 276.00 | 283.15 | 271.63 | 279.50 | 226,728 | +5.70(+2.08%) |
Jun 12, 2018 | 264.20 | 274.70 | 264.20 | 273.80 | 198,759 | +9.85(+3.73%) |
Jun 11, 2018 | 259.00 | 264.35 | 259.00 | 263.95 | 116,261 | +4.80(+1.85%) |
Jun 08, 2018 | 252.50 | 263.05 | 252.50 | 259.15 | 139,109 | +7.40(+2.94%) |
Jun 07, 2018 | 259.50 | 260.35 | 251.15 | 251.75 | 152,801 | -8.10(-3.12%) |
Jun 06, 2018 | 258.85 | 259.85 | 128,084 | -1.20(-0.46%) | ||
Jun 05, 2018 | 261.00 | 263.35 | 258.50 | 261.05 | 124,345 | +0.90(+0.35%) |
Jun 04, 2018 | 257.00 | 260.30 | 255.45 | 260.15 | 100,584 | +5.15(+2.02%) |
Jun 01, 2018 | 254.90 | 256.00 | 251.90 | 255.00 | 97,940 | +1.15(+0.45%) |
May 31, 2018 | 255.75 | 255.90 | 252.20 | 253.85 | 103,162 | -2.15(-0.84%) |
May 30, 2018 | 250.00 | 257.90 | 248.55 | 256.00 | 154,551 | +7.25(+2.91%) |
May 29, 2018 | 238.75 | 249.65 | 238.75 | 248.75 | 123,847 | +8.70(+3.62%) |
May 25, 2018 | 240.05 | 240.05 | 240.05 | 0 | -1.50(-0.62%) | |
May 24, 2018 | 241.25 | 242.10 | 240.20 | 241.55 | 69,257 | +0.70(+0.29%) |
May 23, 2018 | 240.10 | 243.80 | 239.55 | 240.85 | 110,145 | +1.50(+0.63%) |
May 22, 2018 | 245.30 | 245.85 | 239.05 | 239.35 | 64,362 | -4.75(-1.95%) |
May 21, 2018 | 243.20 | 246.75 | 243.15 | 244.10 | 112,149 | +1.65(+0.68%) |
May 18, 2018 | 241.65 | 243.50 | 239.75 | 242.45 | 96,707 | +1.60(+0.66%) |
May 17, 2018 | 238.45 | 241.50 | 236.90 | 240.85 | 106,972 | +1.95(+0.82%) |
May 16, 2018 | 237.35 | 240.00 | 237.35 | 238.90 | 78,316 | +1.65(+0.70%) |
May 15, 2018 | 231.70 | 239.35 | 230.90 | 237.25 | 146,440 | +4.80(+2.06%) |
May 14, 2018 | 232.45 | 233.70 | 231.45 | 232.45 | 55,176 | +0.15(+0.06%) |
May 11, 2018 | 231.80 | 234.80 | 228.45 | 232.30 | 67,240 | -0.65(-0.28%) |
May 10, 2018 | 230.25 | 234.45 | 230.05 | 232.95 | 94,908 | +2.60(+1.13%) |
May 09, 2018 | 230.90 | 231.80 | 228.10 | 230.35 | 123,068 | -0.80(-0.35%) |
May 08, 2018 | 226.55 | 233.45 | 226.55 | 231.15 | 132,825 | +5.05(+2.23%) |
May 07, 2018 | 227.25 | 229.40 | 225.50 | 226.10 | 92,552 | -0.95(-0.42%) |
May 04, 2018 | 226.65 | 230.75 | 225.50 | 227.05 | 91,457 | -0.25(-0.11%) |
May 03, 2018 | 227.15 | 231.50 | 226.55 | 227.30 | 107,179 | -0.50(-0.22%) |
May 02, 2018 | 223.25 | 228.30 | 221.05 | 227.80 | 196,602 | +2.80(+1.24%) |