Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 172.15 | 172.16 | 169.59 | 170.44 | 1,799,546 | +0.87(+0.51%) |
Jul 30, 2018 | 170.73 | 170.79 | 169.39 | 169.57 | 552,484 | -0.33(-0.19%) |
Jul 27, 2018 | 172.30 | 172.30 | 169.69 | 169.90 | 600,591 | -2.17(-1.26%) |
Jul 26, 2018 | 171.45 | 172.30 | 171.14 | 172.07 | 495,011 | -0.13(-0.08%) |
Jul 25, 2018 | 171.77 | 172.46 | 171.28 | 172.20 | 350,538 | -0.36(-0.21%) |
Jul 24, 2018 | 171.76 | 172.88 | 171.39 | 172.56 | 345,881 | +1.58(+0.92%) |
Jul 23, 2018 | 171.16 | 171.46 | 170.26 | 170.98 | 888,952 | -0.10(-0.06%) |
Jul 20, 2018 | 172.45 | 172.75 | 170.74 | 171.08 | 619,076 | -1.73(-1.00%) |
Jul 19, 2018 | 172.29 | 173.40 | 172.03 | 172.81 | 629,240 | +0.24(+0.14%) |
Jul 18, 2018 | 172.12 | 173.23 | 171.70 | 172.57 | 446,240 | +0.20(+0.12%) |
Jul 17, 2018 | 171.50 | 172.82 | 171.47 | 172.37 | 375,541 | +0.48(+0.28%) |
Jul 16, 2018 | 172.03 | 172.62 | 171.51 | 171.89 | 489,989 | -0.82(-0.47%) |
Jul 13, 2018 | 172.37 | 173.16 | 171.66 | 172.71 | 494,602 | +0.59(+0.34%) |
Jul 12, 2018 | 172.28 | 171.43 | 172.12 | 404,488 | +0.18(+0.10%) | |
Jul 11, 2018 | 170.58 | 172.49 | 170.35 | 171.94 | 899,245 | -0.93(-0.54%) |
Jul 10, 2018 | 171.78 | 173.72 | 171.17 | 172.87 | 992,142 | +1.78(+1.04%) |
Jul 09, 2018 | 171.08 | 171.19 | 169.79 | 171.09 | 565,371 | +0.79(+0.46%) |
Jul 06, 2018 | 170.08 | 171.14 | 169.89 | 170.30 | 681,964 | -0.14(-0.08%) |
Jul 05, 2018 | 171.02 | 168.05 | 170.44 | 847,459 | +2.58(+1.54%) | |
Jul 03, 2018 | 167.87 | 167.87 | 167.87 | 0 | -1.07(-0.63%) | |
Jul 02, 2018 | 166.50 | 169.13 | 165.55 | 168.93 | 1,310,771 | +0.30(+0.18%) |
Jun 29, 2018 | 168.30 | 169.33 | 167.50 | 168.63 | 1,686,943 | +0.39(+0.23%) |
Jun 28, 2018 | 163.71 | 168.95 | 163.50 | 168.24 | 1,590,458 | +7.14(+4.43%) |
Jun 27, 2018 | 161.35 | 161.52 | 160.43 | 161.10 | 1,015,386 | -0.44(-0.27%) |
Jun 26, 2018 | 160.97 | 162.20 | 160.23 | 161.54 | 730,045 | -0.05(-0.03%) |
Jun 25, 2018 | 162.52 | 163.01 | 160.49 | 161.59 | 804,490 | -0.10(-0.06%) |
Jun 22, 2018 | 162.01 | 162.04 | 161.09 | 161.69 | 719,884 | -0.55(-0.34%) |
Jun 21, 2018 | 162.70 | 164.52 | 161.32 | 162.24 | 978,108 | +1.79(+1.11%) |
Jun 20, 2018 | 158.92 | 160.66 | 157.89 | 160.45 | 921,858 | +3.63(+2.31%) |
Jun 19, 2018 | 157.15 | 158.17 | 156.66 | 156.82 | 790,933 | -3.07(-1.92%) |
Jun 18, 2018 | 158.80 | 160.27 | 158.34 | 159.89 | 795,405 | -1.70(-1.05%) |
Jun 15, 2018 | 161.99 | 160.85 | 161.59 | 876,163 | -1.02(-0.63%) | |
Jun 14, 2018 | 162.22 | 163.08 | 161.91 | 162.61 | 603,441 | +1.46(+0.91%) |
Jun 13, 2018 | 161.30 | 161.83 | 160.56 | 161.15 | 704,383 | +0.81(+0.50%) |
Jun 12, 2018 | 160.64 | 161.11 | 160.11 | 160.34 | 1,343,659 | +0.02(+0.01%) |
Jun 11, 2018 | 161.06 | 161.13 | 160.09 | 160.32 | 821,229 | -0.48(-0.30%) |
Jun 08, 2018 | 160.38 | 161.72 | 159.67 | 160.80 | 517,345 | -0.82(-0.51%) |
Jun 07, 2018 | 162.03 | 162.47 | 161.02 | 161.62 | 700,597 | +1.27(+0.79%) |
Jun 06, 2018 | 159.25 | 160.48 | 158.84 | 160.35 | 505,216 | +1.01(+0.63%) |
Jun 05, 2018 | 159.58 | 159.95 | 158.40 | 159.34 | 445,450 | +0.95(+0.60%) |
Jun 04, 2018 | 158.30 | 158.47 | 156.85 | 158.39 | 1,498,958 | -2.20(-1.37%) |
Jun 01, 2018 | 160.87 | 162.35 | 160.34 | 160.59 | 1,121,210 | -3.49(-2.12%) |
May 31, 2018 | 164.33 | 165.43 | 162.27 | 164.08 | 1,542,084 | +0.05(+0.03%) |
May 30, 2018 | 161.94 | 164.44 | 161.88 | 164.03 | 1,158,131 | -0.01(-0.01%) |
May 29, 2018 | 162.58 | 164.36 | 162.32 | 164.04 | 1,021,159 | -1.03(-0.62%) |
May 25, 2018 | 165.07 | 165.07 | 165.07 | 0 | +0.73(+0.44%) | |
May 24, 2018 | 164.81 | 165.56 | 164.11 | 164.34 | 1,182,421 | -1.93(-1.16%) |
May 23, 2018 | 167.87 | 168.05 | 164.34 | 166.27 | 2,907,034 | -3.46(-2.04%) |
May 22, 2018 | 170.50 | 170.72 | 169.52 | 169.72 | 967,205 | +0.94(+0.56%) |
May 21, 2018 | 169.20 | 169.69 | 167.94 | 168.78 | 753,266 | -0.66(-0.39%) |
May 18, 2018 | 170.39 | 170.42 | 168.93 | 169.44 | 1,104,480 | -2.04(-1.19%) |
May 17, 2018 | 170.33 | 171.78 | 169.66 | 171.48 | 1,252,089 | -1.48(-0.86%) |
May 16, 2018 | 170.73 | 173.42 | 169.61 | 172.96 | 1,419,514 | +2.45(+1.44%) |
May 15, 2018 | 169.74 | 171.30 | 168.58 | 170.51 | 1,768,462 | +2.16(+1.28%) |
May 14, 2018 | 167.07 | 170.29 | 166.97 | 168.35 | 1,488,122 | +2.07(+1.24%) |
May 11, 2018 | 164.15 | 167.06 | 163.83 | 166.29 | 1,152,369 | +2.36(+1.44%) |
May 10, 2018 | 163.10 | 164.49 | 162.57 | 163.93 | 1,827,023 | -0.29(-0.18%) |
May 09, 2018 | 162.63 | 164.32 | 161.73 | 164.22 | 1,531,420 | +0.65(+0.40%) |
May 08, 2018 | 163.34 | 164.36 | 162.49 | 163.57 | 3,654,606 | +2.34(+1.45%) |
May 07, 2018 | 161.72 | 163.58 | 160.08 | 161.23 | 2,144,531 | +3.66(+2.32%) |
May 04, 2018 | 155.78 | 159.34 | 155.68 | 157.57 | 1,042,380 | +1.12(+0.72%) |
May 03, 2018 | 158.15 | 158.46 | 154.85 | 156.46 | 1,027,110 | -0.84(-0.53%) |
May 02, 2018 | 158.44 | 159.77 | 157.22 | 157.29 | 1,082,218 | -2.05(-1.29%) |