Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 173.82 | 179.88 | 173.52 | 174.34 | 3,736,742 | +2.56(+1.49%) |
Jul 30, 2018 | 173.29 | 173.76 | 169.99 | 171.78 | 3,731,296 | -1.99(-1.15%) |
Jul 27, 2018 | 169.19 | 176.91 | 168.78 | 173.78 | 8,828,629 | +11.67(+7.20%) |
Jul 26, 2018 | 157.53 | 162.45 | 157.30 | 162.11 | 4,192,834 | +4.08(+2.58%) |
Jul 25, 2018 | 158.66 | 159.45 | 155.87 | 158.03 | 2,453,907 | -0.54(-0.34%) |
Jul 24, 2018 | 161.12 | 163.87 | 158.21 | 158.57 | 2,515,603 | -1.33(-0.83%) |
Jul 23, 2018 | 161.23 | 161.41 | 156.87 | 159.89 | 2,509,423 | -2.72(-1.67%) |
Jul 20, 2018 | 162.95 | 163.19 | 160.86 | 162.61 | 1,881,922 | -0.38(-0.24%) |
Jul 19, 2018 | 164.71 | 165.96 | 162.63 | 162.99 | 2,203,332 | -2.83(-1.70%) |
Jul 18, 2018 | 167.39 | 168.16 | 163.74 | 165.82 | 3,605,450 | +3.73(+2.30%) |
Jul 17, 2018 | 155.95 | 162.82 | 155.95 | 162.09 | 2,645,871 | +4.98(+3.17%) |
Jul 16, 2018 | 156.49 | 158.12 | 156.17 | 157.10 | 2,048,650 | +0.00(+0.00%) |
Jul 13, 2018 | 156.63 | 157.10 | 2,333,828 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.57 | 158.59 | 155.29 | 156.67 | 2,937,269 | +1.88(+1.22%) |
Jul 11, 2018 | 159.58 | 160.94 | 154.39 | 154.79 | 3,772,385 | -6.53(-4.05%) |
Jul 10, 2018 | 161.89 | 162.72 | 160.13 | 161.32 | 2,156,917 | -0.57(-0.35%) |
Jul 09, 2018 | 160.71 | 161.98 | 157.57 | 161.89 | 2,247,773 | +2.89(+1.82%) |
Jul 06, 2018 | 156.66 | 159.21 | 154.55 | 159.00 | 2,574,641 | +1.87(+1.19%) |
Jul 05, 2018 | 154.84 | 157.57 | 154.84 | 157.13 | 2,608,915 | +4.18(+2.73%) |
Jul 03, 2018 | 152.95 | 152.95 | 152.95 | 0 | -5.31(-3.35%) | |
Jul 02, 2018 | 155.46 | 158.42 | 154.20 | 158.26 | 2,313,069 | +0.18(+0.12%) |
Jun 29, 2018 | 157.80 | 159.89 | 157.80 | 158.07 | 3,501,128 | +1.81(+1.16%) |
Jun 28, 2018 | 153.65 | 156.51 | 152.15 | 156.26 | 3,668,150 | +0.98(+0.63%) |
Jun 27, 2018 | 160.04 | 160.49 | 155.28 | 155.28 | 2,935,984 | -3.78(-2.37%) |
Jun 26, 2018 | 160.51 | 160.57 | 157.06 | 159.06 | 3,833,626 | +2.67(+1.71%) |
Jun 25, 2018 | 157.49 | 158.21 | 153.30 | 156.39 | 3,956,217 | -3.37(-2.11%) |
Jun 22, 2018 | 162.32 | 162.42 | 158.21 | 159.76 | 3,226,139 | -1.24(-0.77%) |
Jun 21, 2018 | 162.94 | 163.93 | 160.40 | 161.00 | 3,589,606 | +1.38(+0.87%) |
Jun 20, 2018 | 160.48 | 161.22 | 158.38 | 159.62 | 3,035,040 | +1.09(+0.69%) |
Jun 19, 2018 | 156.29 | 159.88 | 155.93 | 158.53 | 4,085,234 | -0.78(-0.49%) |
Jun 18, 2018 | 161.53 | 161.59 | 159.12 | 159.31 | 4,938,832 | -3.85(-2.36%) |
Jun 15, 2018 | 165.68 | 165.68 | 163.16 | 4,762,378 | -2.52(-1.52%) | |
Jun 14, 2018 | 169.34 | 170.60 | 165.50 | 165.68 | 4,795,601 | -3.13(-1.85%) |
Jun 13, 2018 | 168.46 | 172.38 | 168.30 | 168.81 | 4,908,297 | -2.14(-1.25%) |
Jun 12, 2018 | 169.09 | 171.02 | 167.68 | 170.95 | 4,003,505 | +2.94(+1.75%) |
Jun 11, 2018 | 171.61 | 171.77 | 167.53 | 168.00 | 5,951,347 | -3.95(-2.30%) |
Jun 08, 2018 | 170.22 | 172.19 | 169.55 | 171.96 | 5,765,519 | -0.73(-0.42%) |
Jun 07, 2018 | 175.82 | 176.30 | 169.01 | 172.69 | 13,968,764 | -9.86(-5.40%) |
Jun 06, 2018 | 180.05 | 182.55 | 4,292,083 | -2.04(-1.10%) | ||
Jun 05, 2018 | 187.16 | 187.91 | 184.21 | 184.59 | 2,742,168 | -1.51(-0.81%) |
Jun 04, 2018 | 184.17 | 187.33 | 182.46 | 186.09 | 3,084,677 | +1.74(+0.94%) |
Jun 01, 2018 | 181.92 | 185.36 | 180.73 | 184.36 | 3,778,741 | +4.09(+2.27%) |
May 31, 2018 | 182.52 | 183.83 | 179.96 | 180.26 | 3,384,241 | -3.32(-1.81%) |
May 30, 2018 | 183.86 | 186.23 | 182.56 | 183.58 | 3,091,635 | +1.41(+0.77%) |
May 29, 2018 | 182.17 | 184.57 | 180.34 | 182.17 | 2,252,573 | -1.59(-0.87%) |
May 25, 2018 | 183.77 | 183.77 | 183.77 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.15 | 186.42 | 182.64 | 185.89 | 2,335,075 | +0.96(+0.52%) |
May 23, 2018 | 181.90 | 185.53 | 181.74 | 184.93 | 2,165,311 | +0.30(+0.16%) |
May 22, 2018 | 183.97 | 186.76 | 183.74 | 184.63 | 3,054,483 | +2.83(+1.56%) |
May 21, 2018 | 181.32 | 182.77 | 178.74 | 181.80 | 2,786,439 | +3.98(+2.24%) |
May 18, 2018 | 177.60 | 179.99 | 174.81 | 177.82 | 5,771,850 | -7.13(-3.86%) |
May 17, 2018 | 187.07 | 187.71 | 183.49 | 184.95 | 2,864,686 | -3.26(-1.73%) |
May 16, 2018 | 185.02 | 189.37 | 184.34 | 188.21 | 2,478,289 | +4.29(+2.33%) |
May 15, 2018 | 185.02 | 185.83 | 181.71 | 183.91 | 2,112,054 | -1.67(-0.90%) |
May 14, 2018 | 186.56 | 190.94 | 184.83 | 185.59 | 3,675,740 | +2.26(+1.23%) |
May 11, 2018 | 184.12 | 186.25 | 182.73 | 183.33 | 2,138,824 | -2.24(-1.21%) |
May 10, 2018 | 183.04 | 185.91 | 182.53 | 185.57 | 2,078,016 | +3.90(+2.15%) |
May 09, 2018 | 177.92 | 181.94 | 177.50 | 181.66 | 2,626,161 | +4.42(+2.49%) |
May 08, 2018 | 175.19 | 178.05 | 174.70 | 177.24 | 2,361,610 | +1.25(+0.71%) |
May 07, 2018 | 178.38 | 179.15 | 175.30 | 175.99 | 3,634,005 | -1.81(-1.02%) |
May 04, 2018 | 171.00 | 179.08 | 170.67 | 177.80 | 3,608,924 | +5.49(+3.19%) |
May 03, 2018 | 170.78 | 173.31 | 168.83 | 172.31 | 2,397,957 | -0.08(-0.05%) |
May 02, 2018 | 173.09 | 174.60 | 171.27 | 172.39 | 2,412,411 | -0.79(-0.46%) |