Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 308.48 | 316.30 | 308.48 | 314.52 | 597,189 | +8.03(+2.62%) |
Jul 30, 2018 | 308.66 | 310.48 | 305.99 | 306.49 | 528,088 | -3.39(-1.09%) |
Jul 27, 2018 | 313.30 | 313.87 | 307.89 | 309.88 | 291,219 | -2.45(-0.79%) |
Jul 26, 2018 | 311.61 | 314.52 | 309.95 | 312.33 | 294,848 | +0.72(+0.23%) |
Jul 25, 2018 | 304.20 | 312.20 | 302.80 | 311.61 | 278,151 | +7.04(+2.31%) |
Jul 24, 2018 | 301.82 | 305.29 | 299.95 | 304.57 | 408,776 | +4.64(+1.55%) |
Jul 23, 2018 | 305.65 | 305.65 | 299.87 | 299.93 | 275,915 | -5.67(-1.86%) |
Jul 20, 2018 | 303.06 | 308.49 | 300.80 | 305.60 | 434,546 | +1.66(+0.55%) |
Jul 19, 2018 | 302.38 | 304.22 | 300.80 | 303.94 | 350,881 | +2.37(+0.79%) |
Jul 18, 2018 | 303.92 | 304.87 | 301.30 | 301.57 | 384,766 | -2.34(-0.77%) |
Jul 17, 2018 | 302.36 | 305.29 | 301.50 | 303.92 | 285,740 | +1.55(+0.51%) |
Jul 16, 2018 | 302.29 | 307.61 | 300.88 | 302.37 | 274,869 | +0.12(+0.04%) |
Jul 13, 2018 | 298.99 | 303.23 | 298.99 | 302.25 | 297,529 | +3.90(+1.31%) |
Jul 12, 2018 | 296.14 | 300.59 | 295.33 | 298.35 | 660,089 | +4.04(+1.37%) |
Jul 11, 2018 | 295.37 | 295.77 | 293.05 | 294.31 | 270,134 | -0.80(-0.27%) |
Jul 10, 2018 | 295.14 | 296.04 | 294.33 | 295.11 | 161,819 | -0.49(-0.16%) |
Jul 09, 2018 | 292.99 | 297.32 | 292.29 | 295.60 | 515,988 | +4.14(+1.42%) |
Jul 06, 2018 | 291.07 | 293.13 | 289.75 | 291.46 | 171,949 | +0.42(+0.14%) |
Jul 05, 2018 | 290.90 | 291.46 | 287.93 | 291.04 | 397,644 | +2.57(+0.89%) |
Jul 03, 2018 | 288.47 | 288.47 | 288.47 | 0 | +1.53(+0.53%) | |
Jul 02, 2018 | 287.45 | 288.12 | 283.11 | 286.94 | 371,064 | -2.12(-0.73%) |
Jun 29, 2018 | 282.89 | 291.17 | 280.47 | 289.06 | 488,518 | +6.97(+2.47%) |
Jun 28, 2018 | 283.39 | 283.43 | 277.85 | 282.09 | 527,748 | -1.29(-0.45%) |
Jun 27, 2018 | 284.52 | 290.13 | 283.31 | 283.38 | 454,487 | -0.65(-0.23%) |
Jun 26, 2018 | 283.29 | 285.57 | 280.78 | 284.03 | 303,754 | +1.01(+0.36%) |
Jun 25, 2018 | 285.16 | 286.50 | 282.02 | 283.02 | 1,094,119 | -3.61(-1.26%) |
Jun 22, 2018 | 286.85 | 287.84 | 285.62 | 286.63 | 615,412 | +1.24(+0.43%) |
Jun 21, 2018 | 284.76 | 286.25 | 281.77 | 285.39 | 418,957 | -0.15(-0.05%) |
Jun 20, 2018 | 282.32 | 286.53 | 282.25 | 285.54 | 297,356 | +3.14(+1.11%) |
Jun 19, 2018 | 284.05 | 286.50 | 281.49 | 282.40 | 386,201 | -2.49(-0.87%) |
Jun 18, 2018 | 284.73 | 285.42 | 283.09 | 284.89 | 364,877 | +0.21(+0.07%) |
Jun 15, 2018 | 288.25 | 284.21 | 284.68 | 914,836 | -3.57(-1.24%) | |
Jun 14, 2018 | 286.16 | 288.33 | 284.15 | 288.25 | 352,358 | +3.25(+1.14%) |
Jun 13, 2018 | 287.48 | 288.68 | 284.65 | 285.00 | 252,957 | -2.28(-0.79%) |
Jun 12, 2018 | 287.26 | 287.47 | 283.92 | 287.27 | 201,362 | +0.85(+0.30%) |
Jun 11, 2018 | 289.36 | 290.00 | 285.09 | 286.43 | 310,332 | -3.35(-1.16%) |
Jun 08, 2018 | 285.06 | 290.21 | 283.56 | 289.78 | 302,971 | +4.93(+1.73%) |
Jun 07, 2018 | 284.54 | 288.02 | 283.57 | 284.85 | 378,547 | +0.27(+0.09%) |
Jun 06, 2018 | 284.65 | 281.43 | 284.58 | 305,000 | +2.92(+1.04%) | |
Jun 05, 2018 | 282.79 | 283.22 | 279.72 | 281.65 | 391,228 | -1.37(-0.48%) |
Jun 04, 2018 | 283.92 | 284.73 | 280.99 | 283.02 | 196,256 | -0.42(-0.15%) |
Jun 01, 2018 | 281.73 | 284.59 | 281.08 | 283.44 | 288,982 | +3.62(+1.29%) |
May 31, 2018 | 281.55 | 283.91 | 279.38 | 279.82 | 705,417 | -1.43(-0.51%) |
May 30, 2018 | 279.44 | 282.23 | 277.34 | 281.25 | 350,454 | +2.22(+0.80%) |
May 29, 2018 | 278.15 | 281.15 | 277.32 | 279.03 | 526,770 | -0.78(-0.28%) |
May 25, 2018 | 279.81 | 279.81 | 279.81 | 0 | -1.38(-0.49%) | |
May 24, 2018 | 279.25 | 282.32 | 278.66 | 281.19 | 300,029 | +1.70(+0.61%) |
May 23, 2018 | 273.32 | 279.80 | 272.69 | 279.49 | 309,826 | +4.99(+1.82%) |
May 22, 2018 | 278.71 | 280.10 | 273.42 | 274.50 | 303,667 | -4.14(-1.48%) |
May 21, 2018 | 277.97 | 280.61 | 277.25 | 278.64 | 278,337 | +2.18(+0.79%) |
May 18, 2018 | 271.14 | 276.86 | 271.14 | 276.46 | 298,273 | +4.83(+1.78%) |
May 17, 2018 | 270.95 | 272.53 | 269.46 | 271.63 | 254,484 | +0.68(+0.25%) |
May 16, 2018 | 271.83 | 272.45 | 270.47 | 270.95 | 360,530 | -1.57(-0.57%) |
May 15, 2018 | 275.12 | 275.12 | 271.35 | 272.52 | 534,920 | -6.10(-2.19%) |
May 14, 2018 | 279.73 | 280.43 | 277.03 | 278.62 | 392,645 | -0.98(-0.35%) |
May 11, 2018 | 280.96 | 282.23 | 278.56 | 279.60 | 234,645 | -1.57(-0.56%) |
May 10, 2018 | 281.60 | 283.82 | 280.22 | 281.16 | 484,142 | +1.03(+0.37%) |
May 09, 2018 | 279.44 | 280.80 | 278.67 | 280.13 | 363,866 | +2.17(+0.78%) |
May 08, 2018 | 275.63 | 278.92 | 275.63 | 277.96 | 555,346 | +2.33(+0.84%) |
May 07, 2018 | 270.46 | 276.80 | 270.46 | 275.63 | 568,674 | +5.14(+1.90%) |
May 04, 2018 | 267.05 | 271.78 | 267.01 | 270.49 | 377,852 | +2.31(+0.86%) |
May 03, 2018 | 266.12 | 269.72 | 263.72 | 268.18 | 337,757 | +1.04(+0.39%) |
May 02, 2018 | 263.41 | 269.68 | 262.74 | 267.14 | 498,398 | +3.87(+1.47%) |