Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 138.84 | 139.10 | 137.55 | 137.82 | 4,035,272 | -0.96(-0.69%) |
Jul 30, 2018 | 137.69 | 139.99 | 137.43 | 138.78 | 3,743,384 | +1.01(+0.74%) |
Jul 27, 2018 | 136.98 | 138.23 | 136.83 | 137.77 | 4,900,530 | +1.17(+0.86%) |
Jul 26, 2018 | 138.43 | 139.00 | 135.35 | 136.60 | 8,469,457 | -2.41(-1.73%) |
Jul 25, 2018 | 137.95 | 139.09 | 137.71 | 139.00 | 5,001,906 | +0.83(+0.60%) |
Jul 24, 2018 | 139.31 | 139.61 | 137.81 | 138.17 | 3,872,836 | -0.71(-0.51%) |
Jul 23, 2018 | 138.95 | 137.39 | 138.88 | 3,148,390 | +0.68(+0.49%) | |
Jul 20, 2018 | 137.53 | 138.53 | 136.72 | 138.20 | 3,082,926 | +0.49(+0.36%) |
Jul 19, 2018 | 137.87 | 138.78 | 137.45 | 137.71 | 5,566,386 | -0.45(-0.33%) |
Jul 18, 2018 | 139.84 | 139.86 | 138.06 | 138.16 | 4,371,110 | -1.59(-1.14%) |
Jul 17, 2018 | 138.72 | 139.97 | 138.72 | 139.76 | 2,145,381 | +0.85(+0.61%) |
Jul 16, 2018 | 138.77 | 139.34 | 138.19 | 138.91 | 3,221,503 | +0.24(+0.17%) |
Jul 13, 2018 | 138.89 | 135.85 | 138.67 | 5,929,678 | -0.53(-0.38%) | |
Jul 12, 2018 | 139.23 | 139.78 | 138.94 | 139.21 | 2,696,872 | +0.44(+0.31%) |
Jul 11, 2018 | 138.77 | 3,661,051 | -1.75(-1.24%) | |||
Jul 10, 2018 | 139.83 | 140.83 | 139.50 | 140.52 | 2,497,678 | +0.59(+0.42%) |
Jul 09, 2018 | 140.39 | 140.68 | 139.42 | 139.92 | 2,830,151 | +0.46(+0.33%) |
Jul 06, 2018 | 138.02 | 140.47 | 137.74 | 139.47 | 3,933,647 | +1.84(+1.34%) |
Jul 05, 2018 | 137.94 | 136.91 | 137.63 | 2,568,816 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 136.47 | 137.24 | 136.00 | 137.24 | 3,456,568 | +0.16(+0.12%) |
Jun 29, 2018 | 138.18 | 136.54 | 137.08 | 4,600,261 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.57 | 137.64 | 135.69 | 136.76 | 4,728,307 | -0.96(-0.70%) |
Jun 27, 2018 | 139.14 | 140.40 | 137.68 | 137.72 | 5,670,991 | -3.05(-2.17%) |
Jun 26, 2018 | 139.98 | 141.60 | 139.80 | 140.77 | 3,856,895 | +0.96(+0.69%) |
Jun 25, 2018 | 142.60 | 142.60 | 139.06 | 139.81 | 7,003,190 | -4.15(-2.88%) |
Jun 22, 2018 | 141.09 | 144.47 | 141.08 | 143.96 | 12,490,558 | +3.52(+2.50%) |
Jun 21, 2018 | 142.85 | 143.12 | 139.57 | 140.44 | 5,321,270 | -1.78(-1.25%) |
Jun 20, 2018 | 144.27 | 144.81 | 142.05 | 142.22 | 4,171,177 | -2.11(-1.46%) |
Jun 19, 2018 | 144.02 | 144.79 | 143.68 | 144.32 | 3,829,686 | -1.15(-0.79%) |
Jun 18, 2018 | 144.81 | 145.73 | 143.31 | 145.47 | 4,912,563 | -0.16(-0.11%) |
Jun 15, 2018 | 146.14 | 143.99 | 145.63 | 8,440,772 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.13 | 146.92 | 145.82 | 146.14 | 2,731,873 | +0.41(+0.28%) |
Jun 13, 2018 | 146.09 | 146.63 | 145.71 | 145.73 | 3,588,648 | -0.13(-0.09%) |
Jun 12, 2018 | 145.94 | 146.31 | 145.43 | 145.86 | 3,411,762 | +0.21(+0.14%) |
Jun 11, 2018 | 147.88 | 147.88 | 145.45 | 145.65 | 3,710,569 | -2.12(-1.43%) |
Jun 08, 2018 | 147.87 | 150.09 | 147.38 | 147.77 | 5,779,976 | -0.50(-0.34%) |
Jun 07, 2018 | 143.26 | 148.72 | 143.20 | 148.27 | 9,480,900 | +6.21(+4.37%) |
Jun 06, 2018 | 142.07 | 142.06 | 4,098,876 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.95 | 140.84 | 139.08 | 139.52 | 3,374,513 | -0.65(-0.46%) |
Jun 04, 2018 | 140.04 | 140.40 | 139.57 | 140.17 | 3,628,358 | +0.93(+0.67%) |
Jun 01, 2018 | 139.89 | 140.02 | 139.12 | 139.24 | 3,662,117 | +0.14(+0.10%) |
May 31, 2018 | 140.12 | 140.51 | 139.04 | 139.10 | 5,612,303 | -1.57(-1.12%) |
May 30, 2018 | 140.32 | 140.92 | 139.80 | 140.67 | 2,756,800 | +1.04(+0.75%) |
May 29, 2018 | 141.20 | 141.46 | 139.28 | 139.63 | 3,676,679 | -2.25(-1.59%) |
May 25, 2018 | 141.88 | 141.88 | 141.88 | 0 | +0.71(+0.51%) | |
May 24, 2018 | 140.06 | 141.35 | 139.47 | 141.17 | 3,885,247 | +0.67(+0.48%) |
May 23, 2018 | 138.83 | 140.53 | 138.36 | 140.50 | 4,411,518 | +1.89(+1.36%) |
May 22, 2018 | 140.88 | 140.91 | 138.36 | 138.61 | 3,708,641 | -1.76(-1.26%) |
May 21, 2018 | 140.64 | 140.80 | 139.62 | 140.38 | 2,788,294 | +0.43(+0.31%) |
May 18, 2018 | 140.55 | 141.56 | 139.57 | 139.94 | 2,666,498 | -0.29(-0.20%) |
May 17, 2018 | 141.38 | 141.90 | 139.73 | 140.23 | 3,422,788 | -1.36(-0.96%) |
May 16, 2018 | 141.91 | 142.52 | 140.60 | 141.59 | 2,901,152 | -0.17(-0.12%) |
May 15, 2018 | 142.80 | 143.13 | 141.12 | 141.75 | 3,993,087 | -1.44(-1.01%) |
May 14, 2018 | 144.00 | 144.29 | 142.85 | 143.19 | 2,918,699 | -0.58(-0.40%) |
May 11, 2018 | 143.44 | 144.29 | 143.31 | 143.78 | 2,597,958 | +0.28(+0.19%) |
May 10, 2018 | 142.96 | 143.99 | 142.84 | 143.50 | 1,926,913 | +0.72(+0.51%) |
May 09, 2018 | 143.44 | 143.61 | 141.74 | 142.78 | 3,177,750 | -0.46(-0.32%) |
May 08, 2018 | 142.95 | 143.95 | 142.35 | 143.24 | 3,215,079 | -0.20(-0.14%) |
May 07, 2018 | 144.98 | 145.44 | 143.13 | 143.44 | 3,886,811 | -0.03(-0.02%) |
May 04, 2018 | 139.05 | 143.83 | 139.00 | 143.46 | 4,927,568 | +4.30(+3.09%) |
May 03, 2018 | 139.61 | 139.82 | 138.29 | 139.16 | 3,967,795 | -0.52(-0.37%) |
May 02, 2018 | 140.96 | 141.87 | 139.47 | 139.68 | 4,964,967 | -2.40(-1.69%) |