Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 189.63 | 191.50 | 186.28 | 189.43 | 5,135 | -0.02(-0.01%) |
Jul 30, 2018 | 190.50 | 190.50 | 184.82 | 189.45 | 8,952 | -0.17(-0.09%) |
Jul 27, 2018 | 189.98 | 190.50 | 187.24 | 189.62 | 4,900 | +1.30(+0.69%) |
Jul 26, 2018 | 187.00 | 190.67 | 183.60 | 188.32 | 5,618 | +2.24(+1.20%) |
Jul 25, 2018 | 184.29 | 188.80 | 181.00 | 186.08 | 7,758 | +0.58(+0.31%) |
Jul 24, 2018 | 186.00 | 191.54 | 184.26 | 185.50 | 7,585 | -2.65(-1.41%) |
Jul 23, 2018 | 185.24 | 189.80 | 185.24 | 188.15 | 4,477 | +2.32(+1.25%) |
Jul 20, 2018 | 191.46 | 192.00 | 185.59 | 185.83 | 15,269 | -5.92(-3.09%) |
Jul 19, 2018 | 192.72 | 194.97 | 188.51 | 191.75 | 13,667 | -2.90(-1.49%) |
Jul 18, 2018 | 192.00 | 195.00 | 191.75 | 194.65 | 13,762 | +2.97(+1.55%) |
Jul 17, 2018 | 191.75 | 195.00 | 189.22 | 191.68 | 15,273 | +0.11(+0.06%) |
Jul 16, 2018 | 189.09 | 193.99 | 187.25 | 191.57 | 12,640 | -1.02(-0.53%) |
Jul 13, 2018 | 192.31 | 193.74 | 189.00 | 192.59 | 12,094 | +0.27(+0.14%) |
Jul 12, 2018 | 192.21 | 196.00 | 191.21 | 192.32 | 9,069 | -2.06(-1.06%) |
Jul 11, 2018 | 193.40 | 196.37 | 190.50 | 194.38 | 4,189 | +0.08(+0.04%) |
Jul 10, 2018 | 197.41 | 201.77 | 192.45 | 194.30 | 5,966 | -1.83(-0.93%) |
Jul 09, 2018 | 202.41 | 204.99 | 196.00 | 196.13 | 5,377 | -7.31(-3.59%) |
Jul 06, 2018 | 198.00 | 203.61 | 198.00 | 203.44 | 6,709 | +5.74(+2.90%) |
Jul 05, 2018 | 198.07 | 199.97 | 194.16 | 197.70 | 4,341 | +0.90(+0.46%) |
Jul 03, 2018 | 196.80 | 196.80 | 196.80 | 0 | +4.61(+2.40%) | |
Jul 02, 2018 | 181.58 | 196.18 | 181.58 | 192.19 | 10,902 | +8.70(+4.74%) |
Jun 29, 2018 | 187.50 | 182.50 | 183.49 | 10,372 | -3.13(-1.68%) | |
Jun 28, 2018 | 190.04 | 190.66 | 185.60 | 186.62 | 9,396 | -3.86(-2.03%) |
Jun 27, 2018 | 192.00 | 192.80 | 189.00 | 190.48 | 5,670 | -1.82(-0.95%) |
Jun 26, 2018 | 191.56 | 195.06 | 189.25 | 192.30 | 4,555 | +0.41(+0.21%) |
Jun 25, 2018 | 192.84 | 196.28 | 187.03 | 191.89 | 9,236 | -1.84(-0.95%) |
Jun 22, 2018 | 192.02 | 196.85 | 191.96 | 193.73 | 10,337 | +1.96(+1.02%) |
Jun 21, 2018 | 191.08 | 195.71 | 189.01 | 191.77 | 6,730 | +0.90(+0.47%) |
Jun 20, 2018 | 198.00 | 198.00 | 190.00 | 190.87 | 10,180 | -7.13(-3.60%) |
Jun 19, 2018 | 200.10 | 200.10 | 193.61 | 198.00 | 10,090 | -2.06(-1.03%) |
Jun 18, 2018 | 202.74 | 204.99 | 198.00 | 200.06 | 5,616 | -2.77(-1.37%) |
Jun 15, 2018 | 204.99 | 197.28 | 202.83 | 11,732 | +5.55(+2.81%) | |
Jun 14, 2018 | 194.98 | 200.78 | 194.25 | 197.28 | 5,728 | +2.67(+1.37%) |
Jun 13, 2018 | 195.99 | 201.72 | 194.50 | 194.61 | 9,453 | +0.39(+0.20%) |
Jun 12, 2018 | 201.45 | 203.00 | 194.00 | 194.22 | 16,077 | -6.17(-3.08%) |
Jun 11, 2018 | 200.76 | 202.75 | 197.20 | 200.39 | 5,058 | -0.47(-0.23%) |
Jun 08, 2018 | 202.66 | 204.77 | 197.32 | 200.86 | 13,875 | -4.14(-2.02%) |
Jun 07, 2018 | 207.28 | 211.60 | 202.01 | 205.00 | 3,554 | -2.90(-1.39%) |
Jun 06, 2018 | 211.90 | 207.90 | 7,149 | -0.60(-0.29%) | ||
Jun 05, 2018 | 199.75 | 209.44 | 196.01 | 208.50 | 14,480 | +7.49(+3.73%) |
Jun 04, 2018 | 217.55 | 217.55 | 198.00 | 201.01 | 16,975 | -15.15(-7.01%) |
Jun 01, 2018 | 217.32 | 217.32 | 210.10 | 216.16 | 6,801 | +0.97(+0.45%) |
May 31, 2018 | 208.40 | 219.03 | 208.40 | 215.19 | 10,144 | +7.02(+3.37%) |
May 30, 2018 | 204.58 | 212.00 | 204.58 | 208.17 | 7,168 | +5.17(+2.55%) |
May 29, 2018 | 207.17 | 207.17 | 200.95 | 203.00 | 6,813 | -6.00(-2.87%) |
May 25, 2018 | 209.00 | 209.00 | 209.00 | 0 | +1.53(+0.74%) | |
May 24, 2018 | 206.55 | 212.96 | 206.05 | 207.47 | 5,817 | -0.01(-0.00%) |
May 23, 2018 | 201.04 | 210.00 | 200.00 | 207.48 | 5,256 | +5.63(+2.79%) |
May 22, 2018 | 204.25 | 209.53 | 201.00 | 201.85 | 7,090 | -3.02(-1.47%) |
May 21, 2018 | 205.04 | 206.00 | 200.00 | 204.87 | 3,940 | +1.34(+0.66%) |
May 18, 2018 | 206.36 | 207.95 | 200.31 | 203.53 | 5,829 | -3.48(-1.68%) |
May 17, 2018 | 197.99 | 208.95 | 197.99 | 207.01 | 8,514 | +8.65(+4.36%) |
May 16, 2018 | 195.55 | 201.42 | 192.12 | 198.36 | 8,543 | +3.38(+1.73%) |
May 15, 2018 | 196.00 | 198.84 | 191.00 | 194.98 | 8,352 | -1.01(-0.52%) |
May 14, 2018 | 203.37 | 204.99 | 195.99 | 195.99 | 9,149 | -8.26(-4.04%) |
May 11, 2018 | 209.37 | 209.37 | 202.56 | 204.25 | 6,079 | -3.94(-1.89%) |
May 10, 2018 | 212.40 | 215.98 | 206.02 | 208.19 | 8,728 | -4.05(-1.91%) |
May 09, 2018 | 206.27 | 213.56 | 202.22 | 212.24 | 8,679 | +6.61(+3.21%) |
May 08, 2018 | 199.72 | 209.00 | 199.72 | 205.63 | 15,948 | +5.56(+2.78%) |
May 07, 2018 | 209.23 | 209.23 | 195.09 | 200.07 | 27,657 | -9.02(-4.31%) |
May 04, 2018 | 204.08 | 213.49 | 204.08 | 209.09 | 10,187 | +3.71(+1.81%) |
May 03, 2018 | 229.00 | 229.00 | 203.85 | 205.38 | 32,540 | -23.61(-10.31%) |
May 02, 2018 | 243.79 | 252.69 | 228.00 | 228.99 | 26,184 | -13.70(-5.65%) |