Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 268.96 | 274.27 | 267.17 | 272.40 | 1,901,752 | +5.13(+1.92%) |
Jul 30, 2018 | 272.56 | 273.44 | 266.66 | 267.27 | 1,404,010 | -6.18(-2.26%) |
Jul 27, 2018 | 268.32 | 274.28 | 268.32 | 273.45 | 2,366,975 | +5.75(+2.15%) |
Jul 26, 2018 | 266.06 | 267.88 | 260.25 | 267.70 | 3,537,134 | -0.17(-0.06%) |
Jul 25, 2018 | 281.02 | 283.62 | 265.86 | 267.88 | 4,953,701 | -18.74(-6.54%) |
Jul 24, 2018 | 290.22 | 293.51 | 281.52 | 286.61 | 2,125,070 | -0.45(-0.16%) |
Jul 23, 2018 | 293.65 | 286.78 | 287.07 | 868,643 | -6.58(-2.24%) | |
Jul 20, 2018 | 292.56 | 294.87 | 291.37 | 293.65 | 751,521 | -0.21(-0.07%) |
Jul 19, 2018 | 292.76 | 294.08 | 291.01 | 293.86 | 944,569 | +0.41(+0.14%) |
Jul 18, 2018 | 292.05 | 294.08 | 290.56 | 293.45 | 1,016,153 | +2.27(+0.78%) |
Jul 17, 2018 | 290.95 | 292.38 | 289.80 | 291.17 | 841,425 | +0.79(+0.27%) |
Jul 16, 2018 | 292.61 | 294.14 | 290.16 | 290.38 | 670,232 | -1.27(-0.44%) |
Jul 13, 2018 | 290.04 | 292.18 | 287.51 | 291.65 | 1,565,029 | -0.36(-0.12%) |
Jul 12, 2018 | 292.36 | 284.68 | 292.02 | 1,341,735 | +9.39(+3.32%) | |
Jul 11, 2018 | 283.84 | 285.17 | 281.97 | 282.62 | 794,927 | -3.04(-1.06%) |
Jul 10, 2018 | 284.42 | 286.01 | 283.35 | 285.66 | 883,487 | +1.29(+0.45%) |
Jul 09, 2018 | 279.65 | 285.86 | 279.32 | 284.37 | 953,212 | +5.75(+2.06%) |
Jul 06, 2018 | 278.64 | 281.10 | 276.60 | 278.63 | 761,386 | -0.81(-0.29%) |
Jul 05, 2018 | 280.60 | 281.49 | 276.99 | 279.43 | 738,659 | -0.54(-0.19%) |
Jul 03, 2018 | 279.97 | 279.97 | 279.97 | 0 | -0.03(-0.01%) | |
Jul 02, 2018 | 277.79 | 281.91 | 276.14 | 280.00 | 702,389 | +1.06(+0.38%) |
Jun 29, 2018 | 279.62 | 283.63 | 278.70 | 278.94 | 766,754 | -0.02(-0.01%) |
Jun 28, 2018 | 278.06 | 280.78 | 274.69 | 278.95 | 970,591 | +1.02(+0.37%) |
Jun 27, 2018 | 280.96 | 283.96 | 277.83 | 277.93 | 1,161,957 | -2.49(-0.89%) |
Jun 26, 2018 | 284.80 | 285.68 | 280.19 | 280.42 | 1,243,316 | -3.97(-1.40%) |
Jun 25, 2018 | 280.47 | 285.49 | 280.12 | 284.39 | 1,368,756 | +1.50(+0.53%) |
Jun 22, 2018 | 285.55 | 286.88 | 282.28 | 282.89 | 1,053,720 | -1.26(-0.44%) |
Jun 21, 2018 | 281.88 | 284.55 | 278.54 | 284.15 | 1,821,074 | +1.24(+0.44%) |
Jun 20, 2018 | 284.94 | 285.64 | 282.43 | 282.90 | 1,102,704 | -1.60(-0.56%) |
Jun 19, 2018 | 289.01 | 290.74 | 283.76 | 284.50 | 1,233,275 | -7.78(-2.66%) |
Jun 18, 2018 | 290.81 | 293.20 | 290.14 | 292.28 | 1,029,405 | +0.82(+0.28%) |
Jun 15, 2018 | 292.41 | 292.41 | 291.46 | 1,699,083 | -0.94(-0.32%) | |
Jun 14, 2018 | 297.36 | 299.15 | 291.45 | 292.41 | 1,252,472 | -4.77(-1.60%) |
Jun 13, 2018 | 298.40 | 300.28 | 296.12 | 297.17 | 1,024,679 | -1.39(-0.46%) |
Jun 12, 2018 | 304.51 | 304.51 | 296.60 | 298.56 | 1,350,338 | -4.54(-1.50%) |
Jun 11, 2018 | 306.86 | 308.07 | 302.61 | 303.10 | 952,557 | -3.87(-1.26%) |
Jun 08, 2018 | 307.28 | 307.49 | 304.72 | 306.97 | 936,664 | +0.51(+0.17%) |
Jun 07, 2018 | 305.20 | 308.34 | 304.91 | 306.47 | 826,180 | +2.58(+0.85%) |
Jun 06, 2018 | 305.72 | 303.88 | 1,499,363 | +5.47(+1.83%) | ||
Jun 05, 2018 | 302.17 | 302.26 | 297.73 | 298.42 | 954,860 | -3.28(-1.09%) |
Jun 04, 2018 | 299.15 | 302.02 | 298.51 | 301.70 | 755,329 | +2.56(+0.85%) |
Jun 01, 2018 | 297.01 | 299.32 | 297.01 | 299.14 | 975,426 | +3.57(+1.21%) |
May 31, 2018 | 298.18 | 299.67 | 294.98 | 295.57 | 2,354,230 | -3.90(-1.30%) |
May 30, 2018 | 296.31 | 299.86 | 294.17 | 299.47 | 811,672 | +4.60(+1.56%) |
May 29, 2018 | 298.18 | 299.43 | 292.38 | 294.87 | 1,176,407 | -4.92(-1.64%) |
May 25, 2018 | 299.80 | 299.80 | 299.80 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 296.25 | 301.26 | 295.43 | 300.59 | 1,537,320 | +4.14(+1.40%) |
May 23, 2018 | 291.81 | 296.57 | 290.99 | 296.45 | 913,767 | +3.37(+1.15%) |
May 22, 2018 | 298.19 | 298.19 | 291.90 | 293.09 | 1,724,158 | -6.19(-2.07%) |
May 21, 2018 | 298.69 | 300.70 | 297.09 | 299.28 | 813,723 | +2.11(+0.71%) |
May 18, 2018 | 293.67 | 298.31 | 293.54 | 297.17 | 1,312,605 | +4.06(+1.39%) |
May 17, 2018 | 290.05 | 294.21 | 289.62 | 293.10 | 1,121,971 | +3.03(+1.05%) |
May 16, 2018 | 290.67 | 293.46 | 289.20 | 290.07 | 1,087,819 | +1.07(+0.37%) |
May 15, 2018 | 286.63 | 292.05 | 286.63 | 288.99 | 1,383,391 | +1.13(+0.39%) |
May 14, 2018 | 293.68 | 294.08 | 287.29 | 287.87 | 1,320,404 | -5.94(-2.02%) |
May 11, 2018 | 295.03 | 295.30 | 292.98 | 293.81 | 915,473 | -1.00(-0.34%) |
May 10, 2018 | 297.69 | 298.50 | 294.26 | 294.81 | 1,361,882 | -1.06(-0.36%) |
May 09, 2018 | 298.23 | 299.52 | 294.62 | 295.88 | 1,294,715 | -1.52(-0.51%) |
May 08, 2018 | 288.44 | 298.25 | 287.46 | 297.39 | 2,275,779 | +10.97(+3.83%) |
May 07, 2018 | 285.06 | 288.45 | 283.86 | 286.43 | 1,299,073 | +2.96(+1.04%) |
May 04, 2018 | 283.09 | 284.71 | 281.38 | 283.47 | 1,100,129 | -1.65(-0.58%) |
May 03, 2018 | 276.29 | 288.68 | 274.60 | 285.12 | 2,202,126 | +7.70(+2.77%) |
May 02, 2018 | 277.48 | 285.06 | 275.67 | 277.42 | 2,397,075 | -0.05(-0.02%) |