Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 144.82 | 147.09 | 143.83 | 146.94 | 1,018,145 | +2.30(+1.59%) |
Jul 30, 2018 | 145.81 | 146.80 | 144.41 | 144.63 | 1,522,377 | -1.16(-0.80%) |
Jul 27, 2018 | 146.27 | 149.15 | 145.45 | 145.80 | 1,754,518 | -0.47(-0.32%) |
Jul 26, 2018 | 149.73 | 150.96 | 145.75 | 146.27 | 2,301,027 | -4.29(-2.85%) |
Jul 25, 2018 | 154.60 | 154.60 | 146.40 | 150.56 | 2,579,218 | -4.04(-2.61%) |
Jul 24, 2018 | 155.63 | 155.66 | 153.11 | 154.60 | 1,048,980 | -3.18(-2.01%) |
Jul 23, 2018 | 156.48 | 158.09 | 155.63 | 157.77 | 781,491 | +1.11(+0.71%) |
Jul 20, 2018 | 155.67 | 157.81 | 155.67 | 156.66 | 567,890 | -0.04(-0.03%) |
Jul 19, 2018 | 155.37 | 157.05 | 154.43 | 156.70 | 795,835 | +0.91(+0.58%) |
Jul 18, 2018 | 154.81 | 156.46 | 154.48 | 155.79 | 880,177 | +0.89(+0.57%) |
Jul 17, 2018 | 155.43 | 156.07 | 153.48 | 154.91 | 744,217 | -1.33(-0.85%) |
Jul 16, 2018 | 156.89 | 157.09 | 155.70 | 156.24 | 527,615 | -0.65(-0.41%) |
Jul 13, 2018 | 155.62 | 157.19 | 155.49 | 156.88 | 465,779 | +1.01(+0.65%) |
Jul 12, 2018 | 155.22 | 156.40 | 154.77 | 155.87 | 530,508 | +1.29(+0.83%) |
Jul 11, 2018 | 153.99 | 155.52 | 153.36 | 154.58 | 471,219 | -0.03(-0.02%) |
Jul 10, 2018 | 153.11 | 154.85 | 152.69 | 154.61 | 621,731 | +1.99(+1.30%) |
Jul 09, 2018 | 153.06 | 153.31 | 152.15 | 152.63 | 846,221 | +0.66(+0.44%) |
Jul 06, 2018 | 151.84 | 152.67 | 151.56 | 151.96 | 672,492 | +0.46(+0.30%) |
Jul 05, 2018 | 151.05 | 151.82 | 150.26 | 151.50 | 631,978 | +0.74(+0.49%) |
Jul 03, 2018 | 150.77 | 150.77 | 150.77 | 0 | -0.73(-0.48%) | |
Jul 02, 2018 | 149.99 | 151.69 | 148.85 | 151.50 | 567,742 | +1.05(+0.70%) |
Jun 29, 2018 | 150.61 | 152.27 | 149.95 | 150.45 | 616,631 | +0.03(+0.02%) |
Jun 28, 2018 | 149.46 | 150.67 | 147.64 | 150.42 | 1,068,852 | +0.09(+0.06%) |
Jun 27, 2018 | 150.88 | 151.51 | 147.97 | 150.33 | 1,348,184 | -3.22(-2.10%) |
Jun 26, 2018 | 157.03 | 157.29 | 153.35 | 153.55 | 1,214,439 | -3.59(-2.28%) |
Jun 25, 2018 | 158.46 | 159.22 | 156.13 | 157.13 | 901,492 | -1.36(-0.86%) |
Jun 22, 2018 | 157.45 | 158.91 | 157.08 | 158.49 | 795,839 | +1.30(+0.83%) |
Jun 21, 2018 | 156.99 | 157.24 | 155.97 | 157.19 | 1,030,544 | +0.34(+0.22%) |
Jun 20, 2018 | 156.72 | 156.98 | 156.02 | 156.85 | 818,184 | -0.12(-0.07%) |
Jun 19, 2018 | 155.00 | 157.04 | 154.55 | 156.97 | 656,814 | +1.17(+0.75%) |
Jun 18, 2018 | 157.63 | 158.15 | 154.66 | 155.79 | 1,077,963 | -2.93(-1.85%) |
Jun 15, 2018 | 158.84 | 156.46 | 158.73 | 1,232,081 | +1.28(+0.81%) | |
Jun 14, 2018 | 157.42 | 158.48 | 157.10 | 157.44 | 614,147 | +0.11(+0.07%) |
Jun 13, 2018 | 159.08 | 159.28 | 156.96 | 157.34 | 852,488 | -1.03(-0.65%) |
Jun 12, 2018 | 158.25 | 159.13 | 157.09 | 158.37 | 771,672 | +0.02(+0.02%) |
Jun 11, 2018 | 156.53 | 159.52 | 155.50 | 158.34 | 778,313 | +1.67(+1.06%) |
Jun 08, 2018 | 153.93 | 156.92 | 153.65 | 156.67 | 1,344,419 | +2.51(+1.63%) |
Jun 07, 2018 | 156.42 | 156.85 | 153.56 | 154.16 | 642,211 | -0.55(-0.35%) |
Jun 06, 2018 | 154.74 | 154.71 | 662,518 | +1.89(+1.24%) | ||
Jun 05, 2018 | 152.83 | 153.55 | 151.29 | 152.81 | 605,054 | -0.59(-0.38%) |
Jun 04, 2018 | 153.89 | 154.14 | 152.26 | 153.40 | 598,276 | +0.53(+0.35%) |
Jun 01, 2018 | 151.83 | 152.98 | 150.13 | 152.87 | 696,001 | +1.53(+1.01%) |
May 31, 2018 | 153.00 | 153.00 | 151.29 | 151.34 | 820,140 | -2.09(-1.36%) |
May 30, 2018 | 151.41 | 154.11 | 151.08 | 153.42 | 868,928 | +2.49(+1.65%) |
May 29, 2018 | 151.90 | 152.71 | 149.03 | 150.93 | 1,778,278 | -1.70(-1.11%) |
May 25, 2018 | 152.63 | 152.63 | 152.63 | 0 | +5.65(+3.84%) | |
May 24, 2018 | 147.10 | 147.52 | 145.98 | 146.99 | 425,178 | -0.14(-0.10%) |
May 23, 2018 | 147.41 | 147.96 | 146.12 | 147.13 | 805,346 | -0.92(-0.62%) |
May 22, 2018 | 149.49 | 149.49 | 147.88 | 148.05 | 409,131 | -0.85(-0.57%) |
May 21, 2018 | 148.20 | 149.66 | 147.79 | 148.90 | 681,927 | +1.23(+0.83%) |
May 18, 2018 | 147.95 | 148.24 | 146.79 | 147.66 | 1,456,229 | -0.08(-0.05%) |
May 17, 2018 | 148.16 | 148.83 | 147.29 | 147.74 | 746,503 | -0.48(-0.32%) |
May 16, 2018 | 147.77 | 148.63 | 147.33 | 148.22 | 619,543 | +0.87(+0.59%) |
May 15, 2018 | 147.65 | 148.50 | 146.95 | 147.35 | 615,378 | -1.10(-0.74%) |
May 14, 2018 | 147.30 | 148.85 | 147.06 | 148.44 | 603,283 | +1.01(+0.68%) |
May 11, 2018 | 145.95 | 147.85 | 145.57 | 147.44 | 667,369 | +1.63(+1.12%) |
May 10, 2018 | 144.65 | 146.44 | 144.41 | 145.81 | 518,774 | +1.79(+1.24%) |
May 09, 2018 | 142.77 | 144.02 | 141.84 | 144.02 | 703,832 | +1.56(+1.09%) |
May 08, 2018 | 143.34 | 143.74 | 142.16 | 142.46 | 1,085,851 | -0.93(-0.65%) |
May 07, 2018 | 143.70 | 144.80 | 142.86 | 143.39 | 561,314 | -0.16(-0.11%) |
May 04, 2018 | 141.56 | 144.05 | 140.24 | 143.55 | 625,304 | +1.39(+0.98%) |
May 03, 2018 | 142.81 | 142.87 | 139.76 | 142.16 | 992,218 | -1.09(-0.76%) |
May 02, 2018 | 143.14 | 143.87 | 142.55 | 143.25 | 702,480 | +0.05(+0.03%) |