Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 148.34 | 148.35 | 145.05 | 146.95 | 1,718,195 | -1.55(-1.05%) |
Jul 30, 2018 | 146.74 | 149.87 | 145.96 | 148.50 | 1,247,841 | +4.08(+2.82%) |
Jul 27, 2018 | 145.90 | 146.95 | 143.93 | 144.42 | 1,056,041 | -1.89(-1.29%) |
Jul 26, 2018 | 146.48 | 146.86 | 145.04 | 146.31 | 1,316,693 | -0.16(-0.11%) |
Jul 25, 2018 | 145.32 | 146.84 | 144.41 | 146.47 | 1,389,277 | +1.15(+0.79%) |
Jul 24, 2018 | 141.93 | 146.54 | 141.34 | 145.32 | 1,779,392 | +4.55(+3.23%) |
Jul 23, 2018 | 141.80 | 141.94 | 139.86 | 140.77 | 1,474,768 | +0.28(+0.20%) |
Jul 20, 2018 | 141.85 | 142.65 | 139.10 | 140.49 | 1,948,339 | -1.57(-1.10%) |
Jul 19, 2018 | 141.58 | 142.58 | 140.18 | 142.06 | 1,468,987 | +0.57(+0.40%) |
Jul 18, 2018 | 140.91 | 141.93 | 138.98 | 141.49 | 1,439,402 | -0.31(-0.22%) |
Jul 17, 2018 | 141.81 | 142.82 | 139.77 | 141.80 | 1,356,733 | -0.28(-0.20%) |
Jul 16, 2018 | 141.34 | 142.42 | 139.36 | 142.08 | 1,740,968 | -1.20(-0.84%) |
Jul 13, 2018 | 141.35 | 144.58 | 141.04 | 143.28 | 1,377,713 | +1.70(+1.20%) |
Jul 12, 2018 | 143.00 | 143.80 | 140.13 | 141.58 | 1,864,795 | -0.18(-0.13%) |
Jul 11, 2018 | 145.03 | 146.19 | 140.60 | 141.76 | 2,381,398 | -5.61(-3.81%) |
Jul 10, 2018 | 148.34 | 149.21 | 146.18 | 147.37 | 1,959,821 | +0.45(+0.31%) |
Jul 09, 2018 | 144.95 | 147.07 | 143.55 | 146.92 | 2,137,783 | +3.28(+2.28%) |
Jul 06, 2018 | 141.51 | 144.64 | 140.54 | 143.65 | 1,793,684 | +1.31(+0.92%) |
Jul 05, 2018 | 146.08 | 146.20 | 141.30 | 142.34 | 1,652,476 | -2.22(-1.54%) |
Jul 03, 2018 | 144.56 | 144.56 | 144.56 | 0 | +0.76(+0.53%) | |
Jul 02, 2018 | 146.59 | 146.59 | 143.03 | 143.79 | 1,532,556 | -3.13(-2.13%) |
Jun 29, 2018 | 147.41 | 149.15 | 146.67 | 146.92 | 1,648,172 | +0.30(+0.21%) |
Jun 28, 2018 | 150.19 | 150.43 | 146.29 | 146.62 | 1,701,073 | -3.07(-2.05%) |
Jun 27, 2018 | 146.40 | 151.40 | 145.73 | 149.69 | 3,075,715 | +5.06(+3.50%) |
Jun 26, 2018 | 141.36 | 145.34 | 141.32 | 144.63 | 1,960,131 | +3.11(+2.20%) |
Jun 25, 2018 | 144.34 | 144.88 | 140.40 | 141.51 | 2,153,178 | -2.62(-1.82%) |
Jun 22, 2018 | 143.63 | 144.74 | 142.62 | 144.14 | 4,518,056 | +5.92(+4.29%) |
Jun 21, 2018 | 141.38 | 141.54 | 137.94 | 138.21 | 1,898,261 | -4.05(-2.85%) |
Jun 20, 2018 | 141.41 | 142.51 | 139.42 | 142.27 | 2,277,960 | +2.41(+1.72%) |
Jun 19, 2018 | 141.03 | 141.96 | 137.04 | 139.86 | 3,007,839 | -3.46(-2.42%) |
Jun 18, 2018 | 142.75 | 145.33 | 142.38 | 143.32 | 2,767,103 | +0.31(+0.22%) |
Jun 15, 2018 | 148.64 | 142.38 | 143.01 | 3,231,092 | -5.63(-3.79%) | |
Jun 14, 2018 | 150.57 | 151.39 | 147.87 | 148.64 | 1,269,263 | -1.10(-0.73%) |
Jun 13, 2018 | 149.63 | 150.67 | 148.35 | 149.74 | 1,092,754 | -0.07(-0.05%) |
Jun 12, 2018 | 148.83 | 151.32 | 148.31 | 149.80 | 1,380,308 | +1.09(+0.74%) |
Jun 11, 2018 | 150.62 | 150.79 | 148.05 | 148.71 | 1,763,071 | -1.32(-0.88%) |
Jun 08, 2018 | 151.53 | 152.47 | 148.98 | 150.03 | 1,519,919 | -1.69(-1.12%) |
Jun 07, 2018 | 149.04 | 153.28 | 148.27 | 151.72 | 2,470,439 | +3.45(+2.32%) |
Jun 06, 2018 | 145.34 | 148.28 | 2,119,896 | -0.14(-0.09%) | ||
Jun 05, 2018 | 147.47 | 150.96 | 146.67 | 148.41 | 1,752,985 | +0.40(+0.27%) |
Jun 04, 2018 | 149.96 | 151.39 | 147.26 | 148.02 | 1,737,990 | -0.98(-0.66%) |
Jun 01, 2018 | 150.91 | 151.05 | 145.36 | 149.00 | 3,082,003 | -0.92(-0.62%) |
May 31, 2018 | 151.47 | 154.20 | 149.83 | 149.92 | 2,090,314 | -2.73(-1.79%) |
May 30, 2018 | 149.60 | 154.12 | 149.35 | 152.65 | 2,128,822 | +4.46(+3.01%) |
May 29, 2018 | 146.77 | 149.00 | 146.44 | 148.20 | 1,687,125 | +0.19(+0.13%) |
May 25, 2018 | 148.01 | 148.01 | 148.01 | 0 | -2.01(-1.34%) | |
May 24, 2018 | 152.34 | 153.60 | 149.65 | 150.02 | 1,945,205 | -4.87(-3.14%) |
May 23, 2018 | 156.54 | 156.54 | 153.25 | 154.89 | 2,238,379 | -2.47(-1.57%) |
May 22, 2018 | 163.04 | 163.40 | 156.61 | 157.36 | 1,908,194 | -5.56(-3.41%) |
May 21, 2018 | 164.25 | 165.30 | 161.95 | 162.92 | 1,784,141 | +0.16(+0.10%) |
May 18, 2018 | 164.83 | 165.68 | 162.12 | 162.76 | 1,745,253 | -2.07(-1.26%) |
May 17, 2018 | 161.16 | 165.57 | 160.72 | 164.84 | 1,768,347 | +4.84(+3.02%) |
May 16, 2018 | 157.41 | 160.60 | 156.71 | 160.00 | 1,307,412 | +2.35(+1.49%) |
May 15, 2018 | 156.05 | 157.69 | 154.78 | 157.65 | 1,055,646 | +1.11(+0.71%) |
May 14, 2018 | 157.41 | 158.59 | 156.12 | 156.54 | 1,325,398 | -0.43(-0.27%) |
May 11, 2018 | 157.75 | 158.21 | 155.91 | 156.96 | 1,451,273 | -0.79(-0.50%) |
May 10, 2018 | 156.60 | 159.04 | 155.55 | 157.75 | 1,685,135 | +1.30(+0.83%) |
May 09, 2018 | 155.53 | 159.22 | 155.28 | 156.46 | 2,479,829 | +3.00(+1.96%) |
May 08, 2018 | 152.07 | 153.92 | 147.81 | 153.45 | 1,814,659 | +1.44(+0.94%) |
May 07, 2018 | 151.84 | 155.50 | 151.84 | 152.02 | 2,270,002 | +1.25(+0.83%) |
May 04, 2018 | 148.87 | 151.20 | 147.66 | 150.77 | 1,764,425 | +1.59(+1.07%) |
May 03, 2018 | 153.71 | 153.71 | 146.57 | 149.18 | 3,229,448 | -3.25(-2.13%) |
May 02, 2018 | 153.62 | 155.49 | 151.62 | 152.43 | 2,131,889 | -1.96(-1.27%) |