Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 184.97 | 185.97 | 183.79 | 184.38 | 258,543 | -0.08(-0.04%) |
Jul 30, 2018 | 186.55 | 186.55 | 184.27 | 184.46 | 302,391 | -1.67(-0.90%) |
Jul 27, 2018 | 188.07 | 188.66 | 184.12 | 186.13 | 272,694 | -1.56(-0.83%) |
Jul 26, 2018 | 189.74 | 190.60 | 187.33 | 187.69 | 160,715 | -2.17(-1.14%) |
Jul 25, 2018 | 188.50 | 191.19 | 187.87 | 189.86 | 236,138 | +1.43(+0.76%) |
Jul 24, 2018 | 188.13 | 190.01 | 187.87 | 188.43 | 244,763 | +1.45(+0.77%) |
Jul 23, 2018 | 188.32 | 188.56 | 186.00 | 186.98 | 257,163 | -1.20(-0.64%) |
Jul 20, 2018 | 188.18 | 188.90 | 187.71 | 188.18 | 478,069 | +0.07(+0.04%) |
Jul 19, 2018 | 187.91 | 188.68 | 187.32 | 188.11 | 181,509 | -0.75(-0.40%) |
Jul 18, 2018 | 188.35 | 189.00 | 186.39 | 188.86 | 192,131 | +1.03(+0.55%) |
Jul 17, 2018 | 184.78 | 188.17 | 184.47 | 187.83 | 370,865 | +3.08(+1.67%) |
Jul 16, 2018 | 185.65 | 186.84 | 184.03 | 184.76 | 279,062 | -0.39(-0.21%) |
Jul 13, 2018 | 188.11 | 188.11 | 184.37 | 185.15 | 427,665 | -2.89(-1.54%) |
Jul 12, 2018 | 190.11 | 191.45 | 187.49 | 188.04 | 285,015 | -0.52(-0.28%) |
Jul 11, 2018 | 187.38 | 190.26 | 187.38 | 188.56 | 320,251 | +0.45(+0.24%) |
Jul 10, 2018 | 187.58 | 188.60 | 187.12 | 188.12 | 278,901 | +0.81(+0.44%) |
Jul 09, 2018 | 185.97 | 187.38 | 185.91 | 187.30 | 244,716 | +2.67(+1.45%) |
Jul 06, 2018 | 183.16 | 186.62 | 183.16 | 184.63 | 271,366 | +1.52(+0.83%) |
Jul 05, 2018 | 183.63 | 183.80 | 180.90 | 183.11 | 284,439 | +0.66(+0.36%) |
Jul 03, 2018 | 182.45 | 182.45 | 182.45 | 0 | -0.87(-0.47%) | |
Jul 02, 2018 | 180.53 | 183.47 | 180.53 | 183.32 | 329,733 | +1.92(+1.06%) |
Jun 29, 2018 | 181.12 | 183.59 | 180.95 | 181.40 | 368,187 | +0.57(+0.31%) |
Jun 28, 2018 | 183.35 | 184.45 | 179.19 | 180.83 | 599,911 | -2.54(-1.39%) |
Jun 27, 2018 | 181.19 | 186.51 | 181.19 | 183.37 | 553,575 | +2.88(+1.59%) |
Jun 26, 2018 | 186.75 | 187.14 | 180.12 | 180.50 | 1,075,686 | -9.84(-5.17%) |
Jun 25, 2018 | 193.15 | 193.15 | 189.36 | 190.34 | 413,976 | -2.82(-1.46%) |
Jun 22, 2018 | 196.35 | 196.60 | 193.11 | 193.16 | 309,303 | -1.91(-0.98%) |
Jun 21, 2018 | 197.20 | 197.79 | 194.53 | 195.07 | 246,740 | -2.53(-1.28%) |
Jun 20, 2018 | 196.87 | 198.37 | 196.67 | 197.59 | 267,152 | +1.72(+0.88%) |
Jun 19, 2018 | 194.08 | 196.24 | 194.08 | 195.87 | 261,225 | +0.09(+0.05%) |
Jun 18, 2018 | 194.51 | 196.51 | 194.34 | 195.78 | 170,875 | +0.56(+0.29%) |
Jun 15, 2018 | 196.22 | 195.39 | 195.22 | 499,313 | -0.16(-0.08%) | |
Jun 14, 2018 | 195.18 | 195.74 | 193.51 | 195.39 | 222,017 | +1.26(+0.65%) |
Jun 13, 2018 | 193.72 | 195.56 | 192.59 | 194.12 | 415,115 | +1.20(+0.62%) |
Jun 12, 2018 | 191.94 | 193.19 | 191.51 | 192.92 | 225,214 | +0.91(+0.47%) |
Jun 11, 2018 | 190.72 | 192.57 | 190.64 | 192.02 | 175,513 | +1.18(+0.62%) |
Jun 08, 2018 | 188.68 | 191.02 | 188.68 | 190.84 | 256,556 | +1.76(+0.93%) |
Jun 07, 2018 | 188.61 | 189.36 | 188.08 | 189.08 | 195,838 | +0.96(+0.51%) |
Jun 06, 2018 | 186.91 | 188.12 | 288,719 | +0.58(+0.31%) | ||
Jun 05, 2018 | 187.20 | 188.41 | 186.88 | 187.54 | 210,658 | +0.47(+0.25%) |
Jun 04, 2018 | 187.30 | 188.32 | 186.18 | 187.07 | 309,631 | +0.34(+0.18%) |
Jun 01, 2018 | 185.21 | 187.40 | 184.66 | 186.73 | 173,415 | +2.67(+1.45%) |
May 31, 2018 | 184.97 | 185.67 | 183.51 | 184.06 | 192,128 | -1.02(-0.55%) |
May 30, 2018 | 184.22 | 185.51 | 183.34 | 185.08 | 381,269 | +2.66(+1.46%) |
May 29, 2018 | 181.95 | 183.24 | 180.29 | 182.41 | 297,004 | -1.01(-0.55%) |
May 25, 2018 | 183.42 | 183.42 | 183.42 | 0 | -0.90(-0.49%) | |
May 24, 2018 | 183.74 | 184.61 | 182.94 | 184.32 | 133,680 | +0.63(+0.34%) |
May 23, 2018 | 181.97 | 184.05 | 181.97 | 183.69 | 177,899 | +0.73(+0.40%) |
May 22, 2018 | 183.95 | 184.75 | 182.46 | 182.97 | 441,035 | -0.75(-0.41%) |
May 21, 2018 | 180.69 | 183.94 | 180.69 | 183.72 | 294,299 | +3.91(+2.18%) |
May 18, 2018 | 179.81 | 181.17 | 179.16 | 179.81 | 209,241 | -0.25(-0.14%) |
May 17, 2018 | 179.87 | 181.32 | 179.55 | 180.06 | 148,702 | +0.21(+0.12%) |
May 16, 2018 | 179.10 | 180.39 | 178.23 | 179.85 | 215,470 | +0.86(+0.48%) |
May 15, 2018 | 177.59 | 179.81 | 177.24 | 178.98 | 367,438 | +0.22(+0.12%) |
May 14, 2018 | 180.13 | 180.36 | 177.08 | 178.76 | 308,512 | -1.04(-0.58%) |
May 11, 2018 | 179.82 | 180.66 | 179.12 | 179.80 | 232,646 | +0.07(+0.04%) |
May 10, 2018 | 179.29 | 181.18 | 179.02 | 179.73 | 227,152 | +0.56(+0.31%) |
May 09, 2018 | 177.15 | 179.70 | 176.54 | 179.16 | 289,373 | +2.56(+1.45%) |
May 08, 2018 | 174.02 | 176.67 | 173.63 | 176.61 | 283,198 | +2.37(+1.36%) |
May 07, 2018 | 173.00 | 174.82 | 173.00 | 174.23 | 383,306 | +1.63(+0.94%) |
May 04, 2018 | 169.98 | 173.63 | 168.60 | 172.60 | 469,235 | +2.49(+1.47%) |
May 03, 2018 | 168.55 | 171.40 | 167.85 | 170.11 | 469,139 | +0.84(+0.49%) |
May 02, 2018 | 171.73 | 172.47 | 169.11 | 169.27 | 530,908 | -2.38(-1.38%) |