Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 158.03 | 158.46 | 154.26 | 156.44 | 736,367 | -1.23(-0.78%) |
Jul 30, 2018 | 161.67 | 163.10 | 157.39 | 157.67 | 501,649 | -3.83(-2.37%) |
Jul 27, 2018 | 163.78 | 163.78 | 160.97 | 161.50 | 397,945 | -2.07(-1.27%) |
Jul 26, 2018 | 165.96 | 166.50 | 163.11 | 163.58 | 515,659 | -2.33(-1.41%) |
Jul 25, 2018 | 162.85 | 165.99 | 162.85 | 165.91 | 562,332 | +3.45(+2.13%) |
Jul 24, 2018 | 163.23 | 164.86 | 161.50 | 162.46 | 905,850 | -0.67(-0.41%) |
Jul 23, 2018 | 161.12 | 163.16 | 160.61 | 163.12 | 467,508 | +2.17(+1.35%) |
Jul 20, 2018 | 160.52 | 161.96 | 160.50 | 160.95 | 452,520 | +0.27(+0.17%) |
Jul 19, 2018 | 160.68 | 161.16 | 159.65 | 160.68 | 329,730 | -0.79(-0.49%) |
Jul 18, 2018 | 160.93 | 162.15 | 160.50 | 161.47 | 396,272 | +0.74(+0.46%) |
Jul 17, 2018 | 160.22 | 161.68 | 159.90 | 160.72 | 321,061 | +0.15(+0.09%) |
Jul 16, 2018 | 159.61 | 161.35 | 159.00 | 160.57 | 371,516 | +0.94(+0.59%) |
Jul 13, 2018 | 159.18 | 159.80 | 157.74 | 159.63 | 392,094 | +0.30(+0.19%) |
Jul 12, 2018 | 160.22 | 160.38 | 158.94 | 159.33 | 533,736 | -0.02(-0.01%) |
Jul 11, 2018 | 158.13 | 159.72 | 158.13 | 159.35 | 469,971 | +0.52(+0.33%) |
Jul 10, 2018 | 159.04 | 160.27 | 158.23 | 158.83 | 375,024 | +0.08(+0.05%) |
Jul 09, 2018 | 157.59 | 159.41 | 157.59 | 158.75 | 525,006 | +1.91(+1.22%) |
Jul 06, 2018 | 155.07 | 157.35 | 155.07 | 156.84 | 488,242 | +1.60(+1.03%) |
Jul 05, 2018 | 156.25 | 157.34 | 154.59 | 155.24 | 425,682 | -0.77(-0.49%) |
Jul 03, 2018 | 156.01 | 156.01 | 156.01 | 0 | -1.33(-0.84%) | |
Jul 02, 2018 | 155.23 | 157.34 | 154.15 | 157.34 | 593,229 | +1.61(+1.03%) |
Jun 29, 2018 | 155.72 | 157.27 | 155.26 | 155.72 | 639,720 | +0.77(+0.50%) |
Jun 28, 2018 | 153.79 | 155.50 | 152.99 | 154.95 | 567,594 | +1.00(+0.65%) |
Jun 27, 2018 | 156.84 | 157.25 | 153.95 | 153.96 | 677,045 | -2.62(-1.67%) |
Jun 26, 2018 | 158.51 | 159.03 | 156.55 | 156.57 | 567,206 | -2.10(-1.32%) |
Jun 25, 2018 | 161.07 | 161.35 | 156.94 | 158.67 | 714,116 | -1.95(-1.21%) |
Jun 22, 2018 | 161.47 | 161.47 | 159.79 | 160.62 | 1,045,931 | -0.12(-0.08%) |
Jun 21, 2018 | 162.21 | 162.51 | 159.65 | 160.74 | 864,600 | -0.90(-0.55%) |
Jun 20, 2018 | 162.51 | 163.47 | 161.52 | 161.64 | 493,975 | -0.05(-0.03%) |
Jun 19, 2018 | 160.52 | 161.72 | 159.60 | 161.68 | 456,094 | +0.17(+0.11%) |
Jun 18, 2018 | 161.83 | 161.83 | 160.16 | 161.51 | 623,701 | -1.10(-0.68%) |
Jun 15, 2018 | 162.77 | 162.24 | 162.62 | 763,290 | +0.38(+0.23%) | |
Jun 14, 2018 | 162.79 | 163.92 | 161.08 | 162.24 | 640,988 | +0.14(+0.09%) |
Jun 13, 2018 | 160.35 | 163.48 | 159.69 | 162.10 | 838,147 | +2.32(+1.45%) |
Jun 12, 2018 | 157.11 | 159.86 | 157.11 | 159.78 | 546,784 | +3.06(+1.95%) |
Jun 11, 2018 | 156.47 | 157.42 | 156.47 | 156.72 | 317,792 | +0.19(+0.12%) |
Jun 08, 2018 | 155.57 | 156.85 | 155.02 | 156.53 | 428,888 | +1.01(+0.65%) |
Jun 07, 2018 | 156.28 | 157.28 | 155.09 | 155.53 | 561,222 | -0.22(-0.14%) |
Jun 06, 2018 | 156.22 | 155.74 | 511,930 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.00 | 155.43 | 153.50 | 154.11 | 597,055 | +0.22(+0.14%) |
Jun 04, 2018 | 154.65 | 154.66 | 153.08 | 153.89 | 408,004 | +0.08(+0.05%) |
Jun 01, 2018 | 153.04 | 154.75 | 152.60 | 153.81 | 745,752 | +0.78(+0.51%) |
May 31, 2018 | 152.53 | 154.48 | 151.85 | 153.03 | 997,723 | +0.55(+0.36%) |
May 30, 2018 | 150.39 | 152.76 | 149.82 | 152.49 | 454,690 | +2.93(+1.96%) |
May 29, 2018 | 150.36 | 150.55 | 148.09 | 149.56 | 986,617 | -0.43(-0.29%) |
May 25, 2018 | 149.99 | 149.99 | 149.99 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 148.83 | 150.00 | 148.03 | 149.79 | 459,804 | +0.72(+0.49%) |
May 23, 2018 | 146.82 | 149.07 | 146.74 | 149.07 | 459,567 | +1.72(+1.17%) |
May 22, 2018 | 148.98 | 149.37 | 147.32 | 147.35 | 507,610 | -1.37(-0.92%) |
May 21, 2018 | 147.62 | 149.04 | 147.62 | 148.72 | 536,883 | +1.69(+1.15%) |
May 18, 2018 | 147.53 | 148.19 | 146.55 | 147.04 | 896,206 | -0.53(-0.36%) |
May 17, 2018 | 148.94 | 148.94 | 146.86 | 147.56 | 436,102 | -1.11(-0.75%) |
May 16, 2018 | 148.94 | 150.02 | 148.32 | 148.67 | 427,020 | -0.37(-0.25%) |
May 15, 2018 | 149.59 | 150.79 | 148.41 | 149.04 | 621,558 | -1.72(-1.14%) |
May 14, 2018 | 151.19 | 152.40 | 149.52 | 150.76 | 920,058 | -0.40(-0.27%) |
May 11, 2018 | 150.25 | 151.61 | 149.94 | 151.16 | 752,237 | +1.05(+0.70%) |
May 10, 2018 | 147.87 | 150.21 | 146.50 | 150.11 | 554,599 | +3.02(+2.06%) |
May 09, 2018 | 146.16 | 147.51 | 145.66 | 147.09 | 464,494 | +1.24(+0.85%) |
May 08, 2018 | 144.30 | 146.16 | 144.16 | 145.85 | 741,917 | +0.37(+0.25%) |
May 07, 2018 | 143.49 | 146.30 | 142.41 | 145.48 | 646,265 | +2.62(+1.83%) |
May 04, 2018 | 139.17 | 143.33 | 138.44 | 142.86 | 637,135 | +2.75(+1.96%) |
May 03, 2018 | 137.11 | 140.37 | 135.25 | 140.11 | 1,404,360 | -1.16(-0.82%) |
May 02, 2018 | 141.16 | 143.11 | 140.94 | 141.28 | 1,165,351 | -0.21(-0.15%) |