Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 228.56 | 232.27 | 228.56 | 231.27 | 2,463,128 | +3.76(+1.65%) |
Jul 30, 2018 | 227.71 | 228.77 | 226.45 | 227.52 | 1,621,074 | -0.38(-0.16%) |
Jul 27, 2018 | 230.26 | 230.51 | 225.67 | 227.89 | 2,773,504 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.75 | 2,479,911 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.86 | 226.66 | 219.90 | 226.10 | 2,339,666 | +7.77(+3.56%) |
Jul 24, 2018 | 216.32 | 219.98 | 215.49 | 218.33 | 2,365,892 | +2.88(+1.34%) |
Jul 23, 2018 | 213.77 | 216.50 | 213.00 | 215.45 | 2,545,345 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.32 | 210.75 | 213.84 | 2,490,186 | +0.76(+0.36%) |
Jul 19, 2018 | 209.24 | 213.68 | 209.24 | 213.08 | 2,278,455 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,208 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.61 | 205.08 | 208.11 | 927,145 | +2.21(+1.07%) |
Jul 16, 2018 | 207.94 | 207.94 | 205.68 | 205.90 | 1,151,895 | -2.37(-1.14%) |
Jul 13, 2018 | 209.65 | 207.81 | 208.27 | 875,968 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.23 | 206.99 | 209.13 | 895,945 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.59 | 206.76 | 1,253,437 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,729 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,641 | +4.57(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.32 | 881,197 | -0.15(-0.07%) |
Jul 05, 2018 | 204.49 | 205.17 | 202.93 | 204.47 | 1,200,700 | +1.45(+0.71%) |
Jul 03, 2018 | 203.02 | 203.02 | 203.02 | 0 | +0.31(+0.15%) | |
Jul 02, 2018 | 202.88 | 203.45 | 201.07 | 202.72 | 955,748 | -1.55(-0.76%) |
Jun 29, 2018 | 203.38 | 205.63 | 202.41 | 204.26 | 1,613,406 | +1.51(+0.74%) |
Jun 28, 2018 | 200.33 | 203.41 | 200.01 | 202.76 | 1,132,022 | +2.20(+1.10%) |
Jun 27, 2018 | 203.03 | 204.57 | 200.54 | 200.56 | 1,194,305 | -1.76(-0.87%) |
Jun 26, 2018 | 202.15 | 203.59 | 201.64 | 202.31 | 965,265 | +0.23(+0.11%) |
Jun 25, 2018 | 204.83 | 205.26 | 200.63 | 202.09 | 1,556,202 | -3.77(-1.83%) |
Jun 22, 2018 | 205.28 | 207.16 | 204.24 | 205.85 | 2,877,151 | +2.18(+1.07%) |
Jun 21, 2018 | 206.10 | 206.32 | 202.94 | 203.67 | 1,229,815 | -2.23(-1.08%) |
Jun 20, 2018 | 207.58 | 205.44 | 205.90 | 941,015 | -1.11(-0.54%) | |
Jun 19, 2018 | 207.93 | 208.71 | 205.32 | 207.02 | 1,400,851 | -2.85(-1.36%) |
Jun 18, 2018 | 210.75 | 210.75 | 208.64 | 209.87 | 1,382,196 | -2.94(-1.38%) |
Jun 15, 2018 | 213.54 | 210.89 | 212.80 | 2,220,808 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.77 | 213.99 | 212.19 | 213.54 | 1,015,704 | +0.37(+0.17%) |
Jun 13, 2018 | 215.33 | 215.48 | 213.05 | 213.18 | 1,232,054 | -1.58(-0.73%) |
Jun 12, 2018 | 214.27 | 215.26 | 213.60 | 214.75 | 1,265,871 | +0.60(+0.28%) |
Jun 11, 2018 | 214.44 | 215.10 | 213.29 | 214.15 | 1,171,930 | +0.31(+0.15%) |
Jun 08, 2018 | 213.57 | 214.62 | 212.87 | 213.84 | 1,103,525 | +0.55(+0.26%) |
Jun 07, 2018 | 215.07 | 215.75 | 212.42 | 213.29 | 1,068,167 | -1.78(-0.83%) |
Jun 06, 2018 | 215.09 | 215.07 | 1,222,456 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.70 | 212.81 | 210.61 | 211.62 | 1,112,850 | +0.59(+0.28%) |
Jun 04, 2018 | 208.89 | 211.65 | 208.89 | 211.03 | 853,526 | +2.31(+1.10%) |
Jun 01, 2018 | 206.92 | 208.87 | 206.54 | 208.72 | 846,154 | +3.51(+1.71%) |
May 31, 2018 | 207.86 | 208.07 | 204.98 | 205.22 | 1,684,081 | -2.64(-1.27%) |
May 30, 2018 | 207.26 | 208.89 | 206.64 | 207.86 | 1,207,240 | +1.95(+0.95%) |
May 29, 2018 | 208.38 | 209.53 | 204.06 | 205.91 | 1,881,718 | -4.61(-2.19%) |
May 25, 2018 | 210.52 | 210.52 | 210.52 | 0 | -2.29(-1.07%) | |
May 24, 2018 | 213.96 | 215.66 | 212.66 | 212.80 | 969,366 | -0.54(-0.25%) |
May 23, 2018 | 213.82 | 215.56 | 212.54 | 213.35 | 1,468,446 | -1.32(-0.62%) |
May 22, 2018 | 214.69 | 215.84 | 214.31 | 214.67 | 1,566,169 | +1.11(+0.52%) |
May 21, 2018 | 212.58 | 213.95 | 211.79 | 213.55 | 907,680 | +1.76(+0.83%) |
May 18, 2018 | 208.40 | 212.31 | 208.12 | 211.79 | 1,088,720 | +3.87(+1.86%) |
May 17, 2018 | 208.03 | 209.41 | 206.94 | 207.92 | 1,384,562 | +0.34(+0.16%) |
May 16, 2018 | 206.43 | 209.03 | 206.03 | 207.58 | 1,840,503 | +1.57(+0.76%) |
May 15, 2018 | 210.13 | 211.50 | 205.86 | 206.01 | 1,757,141 | -8.21(-3.83%) |
May 14, 2018 | 213.43 | 216.19 | 212.64 | 214.22 | 1,468,866 | +0.85(+0.40%) |
May 11, 2018 | 211.13 | 213.51 | 210.23 | 213.38 | 1,227,777 | +2.69(+1.28%) |
May 10, 2018 | 206.92 | 210.99 | 206.03 | 210.69 | 1,291,635 | +5.06(+2.46%) |
May 09, 2018 | 205.60 | 206.46 | 204.29 | 205.63 | 1,255,486 | +0.61(+0.30%) |
May 08, 2018 | 205.22 | 205.96 | 203.56 | 205.02 | 1,122,127 | -0.90(-0.44%) |
May 07, 2018 | 207.25 | 208.88 | 205.11 | 205.92 | 1,222,562 | -1.07(-0.52%) |
May 04, 2018 | 205.08 | 207.55 | 202.21 | 206.99 | 1,011,497 | +1.73(+0.84%) |
May 03, 2018 | 205.11 | 205.55 | 201.86 | 205.27 | 2,325,805 | -0.51(-0.25%) |
May 02, 2018 | 206.92 | 208.25 | 204.97 | 205.78 | 1,537,274 | -1.85(-0.89%) |