Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 226.14 | 229.00 | 220.53 | 224.99 | 160,359 | +0.82(+0.37%) |
Jul 30, 2018 | 230.04 | 232.36 | 221.36 | 224.17 | 266,702 | -7.24(-3.13%) |
Jul 27, 2018 | 243.53 | 248.25 | 229.30 | 231.41 | 281,500 | -6.43(-2.70%) |
Jul 26, 2018 | 237.76 | 238.42 | 235.00 | 237.84 | 150,158 | -0.50(-0.21%) |
Jul 25, 2018 | 237.61 | 239.64 | 236.48 | 238.34 | 137,761 | +1.42(+0.60%) |
Jul 24, 2018 | 241.54 | 242.69 | 234.76 | 236.92 | 126,360 | -3.81(-1.58%) |
Jul 23, 2018 | 237.54 | 240.98 | 236.35 | 240.73 | 95,908 | +2.28(+0.96%) |
Jul 20, 2018 | 239.25 | 240.90 | 237.97 | 238.45 | 137,644 | +0.01(+0.00%) |
Jul 19, 2018 | 238.63 | 239.15 | 237.72 | 238.44 | 108,826 | +0.70(+0.29%) |
Jul 18, 2018 | 237.52 | 238.28 | 236.44 | 237.74 | 108,508 | +0.25(+0.11%) |
Jul 17, 2018 | 235.29 | 238.12 | 234.50 | 237.49 | 85,664 | +1.35(+0.57%) |
Jul 16, 2018 | 236.11 | 237.26 | 234.85 | 236.14 | 69,816 | +0.30(+0.13%) |
Jul 13, 2018 | 237.22 | 237.74 | 235.03 | 235.84 | 94,395 | -1.05(-0.44%) |
Jul 12, 2018 | 233.70 | 237.37 | 233.38 | 236.89 | 108,500 | +5.59(+2.42%) |
Jul 11, 2018 | 229.73 | 232.98 | 229.43 | 231.30 | 104,630 | +0.25(+0.11%) |
Jul 10, 2018 | 232.12 | 233.71 | 230.03 | 231.05 | 101,153 | -0.36(-0.16%) |
Jul 09, 2018 | 228.10 | 231.62 | 227.11 | 231.41 | 127,545 | +4.04(+1.78%) |
Jul 06, 2018 | 225.13 | 227.59 | 225.13 | 227.37 | 182,597 | +2.59(+1.15%) |
Jul 05, 2018 | 226.00 | 226.34 | 223.24 | 224.78 | 283,681 | -0.98(-0.43%) |
Jul 03, 2018 | 225.76 | 225.76 | 225.76 | 0 | -0.52(-0.23%) | |
Jul 02, 2018 | 220.49 | 226.87 | 219.59 | 226.28 | 196,214 | +4.18(+1.88%) |
Jun 29, 2018 | 222.21 | 223.24 | 219.95 | 222.10 | 258,448 | +1.42(+0.64%) |
Jun 28, 2018 | 217.67 | 221.30 | 217.45 | 220.68 | 330,128 | +2.75(+1.26%) |
Jun 27, 2018 | 223.30 | 225.39 | 217.67 | 217.93 | 205,052 | -4.90(-2.20%) |
Jun 26, 2018 | 225.56 | 227.90 | 222.07 | 222.83 | 333,705 | -1.73(-0.77%) |
Jun 25, 2018 | 230.65 | 230.65 | 222.69 | 224.56 | 256,350 | -5.78(-2.51%) |
Jun 22, 2018 | 235.95 | 235.95 | 230.10 | 230.34 | 309,360 | -4.20(-1.79%) |
Jun 21, 2018 | 239.18 | 239.98 | 234.18 | 234.54 | 121,212 | -4.62(-1.93%) |
Jun 20, 2018 | 238.03 | 240.35 | 238.03 | 239.16 | 133,547 | +1.00(+0.42%) |
Jun 19, 2018 | 236.21 | 238.57 | 232.46 | 238.16 | 160,347 | +0.28(+0.12%) |
Jun 18, 2018 | 235.11 | 237.90 | 235.11 | 237.88 | 192,463 | +1.21(+0.51%) |
Jun 15, 2018 | 237.32 | 234.61 | 236.67 | 402,238 | -0.33(-0.14%) | |
Jun 14, 2018 | 236.56 | 237.49 | 235.55 | 237.00 | 189,203 | +1.26(+0.53%) |
Jun 13, 2018 | 236.27 | 237.22 | 234.37 | 235.74 | 158,100 | -0.53(-0.22%) |
Jun 12, 2018 | 232.44 | 236.74 | 231.07 | 236.27 | 180,596 | +4.09(+1.76%) |
Jun 11, 2018 | 231.98 | 233.05 | 231.73 | 232.18 | 147,856 | +0.48(+0.21%) |
Jun 08, 2018 | 228.07 | 231.85 | 227.53 | 231.70 | 214,936 | +3.63(+1.59%) |
Jun 07, 2018 | 235.50 | 236.43 | 225.85 | 228.07 | 269,359 | -7.64(-3.24%) |
Jun 06, 2018 | 232.62 | 235.71 | 168,464 | -0.01(-0.00%) | ||
Jun 05, 2018 | 235.57 | 237.80 | 235.49 | 235.72 | 184,331 | +0.75(+0.32%) |
Jun 04, 2018 | 232.13 | 236.03 | 231.61 | 234.97 | 225,941 | +3.29(+1.42%) |
Jun 01, 2018 | 232.17 | 232.65 | 230.95 | 231.68 | 137,507 | +0.06(+0.03%) |
May 31, 2018 | 230.91 | 232.14 | 229.89 | 231.62 | 179,546 | +0.68(+0.29%) |
May 30, 2018 | 228.19 | 231.88 | 228.19 | 230.94 | 218,722 | +3.75(+1.65%) |
May 29, 2018 | 226.45 | 228.65 | 226.03 | 227.19 | 179,925 | -0.80(-0.35%) |
May 25, 2018 | 227.99 | 227.99 | 227.99 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 226.28 | 229.23 | 225.12 | 228.21 | 95,206 | +1.82(+0.80%) |
May 23, 2018 | 222.97 | 226.39 | 222.97 | 226.39 | 176,937 | +2.27(+1.01%) |
May 22, 2018 | 225.95 | 226.73 | 223.66 | 224.12 | 121,034 | -1.60(-0.71%) |
May 21, 2018 | 228.50 | 229.53 | 224.38 | 225.72 | 165,284 | -2.03(-0.89%) |
May 18, 2018 | 227.62 | 228.95 | 226.38 | 227.75 | 299,076 | +0.52(+0.23%) |
May 17, 2018 | 226.97 | 227.88 | 225.56 | 227.23 | 127,991 | +0.31(+0.14%) |
May 16, 2018 | 226.30 | 228.82 | 225.58 | 226.92 | 170,189 | +0.29(+0.13%) |
May 15, 2018 | 227.50 | 228.85 | 224.27 | 226.63 | 245,256 | -2.44(-1.07%) |
May 14, 2018 | 231.68 | 232.48 | 228.73 | 229.07 | 272,768 | -1.94(-0.84%) |
May 11, 2018 | 229.00 | 232.12 | 227.01 | 231.01 | 174,485 | +1.51(+0.66%) |
May 10, 2018 | 228.48 | 229.72 | 227.14 | 229.50 | 205,746 | +1.98(+0.87%) |
May 09, 2018 | 224.96 | 227.90 | 223.90 | 227.52 | 165,941 | +3.64(+1.63%) |
May 08, 2018 | 221.62 | 224.02 | 220.59 | 223.88 | 216,893 | +1.74(+0.78%) |
May 07, 2018 | 221.94 | 224.49 | 221.00 | 222.14 | 283,018 | +0.00(+0.00%) |
May 04, 2018 | 218.09 | 223.21 | 217.26 | 222.14 | 109,304 | +2.58(+1.18%) |
May 03, 2018 | 216.98 | 220.69 | 214.26 | 219.56 | 220,345 | +0.38(+0.17%) |
May 02, 2018 | 220.03 | 222.84 | 218.95 | 219.18 | 264,392 | -0.84(-0.38%) |