Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 188.58 | 189.98 | 187.00 | 188.01 | 256,209 | -0.57(-0.30%) |
Jul 30, 2018 | 189.46 | 189.76 | 187.38 | 188.58 | 262,124 | -0.06(-0.03%) |
Jul 27, 2018 | 189.91 | 190.83 | 186.71 | 188.64 | 167,433 | -0.23(-0.12%) |
Jul 26, 2018 | 190.46 | 192.96 | 188.61 | 188.87 | 188,631 | -2.14(-1.12%) |
Jul 25, 2018 | 189.84 | 191.25 | 189.09 | 191.01 | 161,809 | +2.03(+1.07%) |
Jul 24, 2018 | 188.87 | 189.91 | 187.41 | 188.98 | 227,711 | +1.62(+0.86%) |
Jul 23, 2018 | 188.51 | 189.18 | 187.13 | 187.36 | 136,233 | -1.31(-0.69%) |
Jul 20, 2018 | 188.02 | 189.74 | 186.41 | 188.66 | 213,164 | +2.33(+1.25%) |
Jul 19, 2018 | 186.63 | 187.44 | 185.82 | 186.34 | 101,322 | -1.40(-0.74%) |
Jul 18, 2018 | 186.90 | 188.10 | 186.75 | 187.74 | 173,526 | +0.30(+0.16%) |
Jul 17, 2018 | 188.20 | 188.94 | 186.87 | 187.44 | 240,744 | -0.83(-0.44%) |
Jul 16, 2018 | 186.82 | 188.89 | 186.67 | 188.27 | 209,699 | +1.45(+0.77%) |
Jul 13, 2018 | 187.72 | 187.92 | 186.03 | 186.82 | 184,518 | -1.24(-0.66%) |
Jul 12, 2018 | 189.26 | 189.26 | 187.58 | 188.06 | 303,343 | +0.12(+0.06%) |
Jul 11, 2018 | 187.97 | 188.84 | 186.68 | 187.95 | 180,925 | -0.89(-0.47%) |
Jul 10, 2018 | 189.25 | 190.64 | 187.70 | 188.84 | 209,221 | -0.24(-0.13%) |
Jul 09, 2018 | 189.14 | 190.76 | 188.48 | 189.08 | 181,313 | +1.26(+0.67%) |
Jul 06, 2018 | 185.95 | 188.40 | 185.84 | 187.82 | 175,924 | +1.16(+0.62%) |
Jul 05, 2018 | 188.10 | 189.25 | 186.00 | 186.66 | 320,614 | -1.29(-0.69%) |
Jul 03, 2018 | 187.95 | 187.95 | 187.95 | 0 | +3.48(+1.88%) | |
Jul 02, 2018 | 184.44 | 187.84 | 183.46 | 184.47 | 272,686 | -0.53(-0.29%) |
Jun 29, 2018 | 184.45 | 185.61 | 181.64 | 185.01 | 463,908 | +3.12(+1.72%) |
Jun 28, 2018 | 180.18 | 182.28 | 178.85 | 181.88 | 278,309 | +1.48(+0.82%) |
Jun 27, 2018 | 181.53 | 183.07 | 180.12 | 180.41 | 296,713 | -2.08(-1.14%) |
Jun 26, 2018 | 181.02 | 182.76 | 179.71 | 182.49 | 208,307 | +2.31(+1.28%) |
Jun 25, 2018 | 181.38 | 181.38 | 177.87 | 180.18 | 174,618 | -1.06(-0.58%) |
Jun 22, 2018 | 181.88 | 181.88 | 179.16 | 181.24 | 371,703 | +0.56(+0.31%) |
Jun 21, 2018 | 181.38 | 182.14 | 179.47 | 180.68 | 512,435 | -2.16(-1.18%) |
Jun 20, 2018 | 184.41 | 184.50 | 181.20 | 182.84 | 308,600 | -0.84(-0.46%) |
Jun 19, 2018 | 181.89 | 184.24 | 179.50 | 183.68 | 315,193 | +0.14(+0.08%) |
Jun 18, 2018 | 181.84 | 184.25 | 180.66 | 183.54 | 404,237 | -0.17(-0.09%) |
Jun 15, 2018 | 185.69 | 185.69 | 183.71 | 602,122 | -1.98(-1.07%) | |
Jun 14, 2018 | 189.50 | 189.50 | 185.41 | 185.69 | 199,143 | -3.31(-1.75%) |
Jun 13, 2018 | 190.91 | 190.91 | 188.86 | 189.00 | 169,033 | -1.02(-0.54%) |
Jun 12, 2018 | 188.85 | 190.95 | 187.99 | 190.02 | 715,275 | +2.00(+1.07%) |
Jun 11, 2018 | 190.28 | 190.28 | 187.54 | 188.02 | 161,653 | -1.00(-0.53%) |
Jun 08, 2018 | 188.68 | 191.05 | 186.95 | 189.02 | 176,809 | +1.31(+0.70%) |
Jun 07, 2018 | 190.01 | 190.99 | 186.54 | 187.71 | 173,659 | -2.30(-1.21%) |
Jun 06, 2018 | 190.32 | 190.01 | 381,108 | +3.08(+1.65%) | ||
Jun 05, 2018 | 186.89 | 187.69 | 186.68 | 186.93 | 189,580 | -1.05(-0.56%) |
Jun 04, 2018 | 186.64 | 188.19 | 186.02 | 187.98 | 178,726 | +1.80(+0.97%) |
Jun 01, 2018 | 183.51 | 186.71 | 182.34 | 186.18 | 261,414 | +4.22(+2.32%) |
May 31, 2018 | 181.47 | 184.33 | 180.76 | 181.97 | 563,030 | +0.53(+0.29%) |
May 30, 2018 | 180.26 | 181.62 | 177.85 | 181.43 | 229,539 | +2.16(+1.21%) |
May 29, 2018 | 183.04 | 184.31 | 178.32 | 179.27 | 314,105 | -4.97(-2.70%) |
May 25, 2018 | 184.24 | 184.24 | 184.24 | 0 | +3.81(+2.11%) | |
May 24, 2018 | 179.16 | 180.60 | 178.10 | 180.44 | 317,470 | +0.79(+0.44%) |
May 23, 2018 | 182.72 | 182.72 | 178.51 | 179.65 | 267,554 | -3.59(-1.96%) |
May 22, 2018 | 183.68 | 184.46 | 183.18 | 183.24 | 255,193 | -0.23(-0.13%) |
May 21, 2018 | 182.61 | 184.74 | 182.61 | 183.47 | 192,454 | +1.50(+0.82%) |
May 18, 2018 | 182.67 | 184.74 | 181.47 | 181.97 | 497,781 | -1.50(-0.82%) |
May 17, 2018 | 181.54 | 184.01 | 178.24 | 183.48 | 281,110 | +1.40(+0.77%) |
May 16, 2018 | 184.71 | 184.71 | 181.55 | 182.08 | 214,291 | -2.80(-1.52%) |
May 15, 2018 | 183.79 | 185.85 | 181.55 | 184.88 | 328,658 | -0.95(-0.51%) |
May 14, 2018 | 186.78 | 187.55 | 185.27 | 185.83 | 142,694 | -0.73(-0.39%) |
May 11, 2018 | 188.12 | 188.85 | 186.56 | 186.56 | 134,516 | -0.81(-0.43%) |
May 10, 2018 | 186.96 | 188.57 | 186.36 | 187.38 | 167,775 | +1.23(+0.66%) |
May 09, 2018 | 189.84 | 189.84 | 185.53 | 186.14 | 360,371 | -2.92(-1.54%) |
May 08, 2018 | 189.02 | 189.37 | 186.58 | 189.06 | 409,836 | +1.19(+0.63%) |
May 07, 2018 | 187.98 | 188.22 | 184.70 | 187.87 | 311,724 | +0.48(+0.25%) |
May 04, 2018 | 183.88 | 188.81 | 182.76 | 187.39 | 314,200 | +4.00(+2.18%) |
May 03, 2018 | 188.53 | 188.53 | 180.84 | 183.39 | 262,299 | -5.39(-2.86%) |
May 02, 2018 | 189.00 | 191.77 | 187.57 | 188.78 | 221,483 | +0.24(+0.13%) |