Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.72 | 156.93 | 151.72 | 156.17 | 2,088,586 | +4.64(+3.06%) |
Jul 30, 2018 | 152.66 | 153.42 | 151.25 | 151.53 | 1,959,528 | -1.47(-0.96%) |
Jul 27, 2018 | 154.54 | 156.65 | 151.49 | 153.00 | 1,614,389 | -1.75(-1.13%) |
Jul 26, 2018 | 153.80 | 155.03 | 151.31 | 154.75 | 2,371,330 | -0.51(-0.33%) |
Jul 25, 2018 | 153.35 | 155.40 | 152.90 | 155.25 | 1,905,727 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.71 | 153.16 | 3,084,390 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.15 | 154.17 | 151.76 | 153.32 | 1,769,422 | -0.17(-0.11%) |
Jul 20, 2018 | 153.16 | 154.22 | 152.74 | 153.49 | 1,440,117 | +0.33(+0.21%) |
Jul 19, 2018 | 153.57 | 154.50 | 152.88 | 153.17 | 1,343,450 | -1.29(-0.84%) |
Jul 18, 2018 | 154.54 | 154.77 | 152.53 | 154.46 | 1,820,400 | -0.01(-0.01%) |
Jul 17, 2018 | 154.18 | 154.99 | 151.83 | 154.47 | 1,717,198 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.16 | 154.01 | 155.47 | 1,467,211 | +0.74(+0.48%) |
Jul 13, 2018 | 155.29 | 154.73 | 1,553,407 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.31 | 151.51 | 154.06 | 1,906,201 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.17 | 152.44 | 150.72 | 150.94 | 3,151,046 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.66 | 151.35 | 154.86 | 4,315,809 | +4.92(+3.28%) |
Jul 09, 2018 | 151.79 | 149.61 | 149.94 | 4,879,084 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.09 | 144.38 | 146.88 | 2,187,928 | +1.89(+1.30%) |
Jul 05, 2018 | 145.06 | 141.41 | 144.99 | 2,800,692 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.49 | 142.49 | 142.49 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.14 | 149.81 | 142.18 | 144.34 | 7,211,524 | -12.36(-7.89%) |
Jun 29, 2018 | 154.21 | 157.65 | 153.78 | 156.70 | 3,477,590 | +3.12(+2.03%) |
Jun 28, 2018 | 152.81 | 154.51 | 151.71 | 153.58 | 1,496,422 | +0.09(+0.06%) |
Jun 27, 2018 | 156.10 | 158.52 | 153.39 | 153.48 | 2,208,336 | -3.08(-1.97%) |
Jun 26, 2018 | 156.03 | 157.62 | 154.93 | 156.56 | 2,013,164 | +0.62(+0.40%) |
Jun 25, 2018 | 157.78 | 159.86 | 154.99 | 155.95 | 2,919,836 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.99 | 158.97 | 159.32 | 3,229,751 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.40 | 160.38 | 161.06 | 2,027,678 | -2.28(-1.40%) |
Jun 20, 2018 | 163.13 | 165.49 | 162.82 | 163.34 | 2,267,185 | +1.89(+1.17%) |
Jun 19, 2018 | 161.81 | 164.22 | 160.89 | 161.45 | 2,985,488 | -2.50(-1.52%) |
Jun 18, 2018 | 161.26 | 164.83 | 161.19 | 163.95 | 2,573,525 | +1.67(+1.03%) |
Jun 15, 2018 | 165.04 | 161.31 | 162.29 | 3,466,503 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.65 | 166.10 | 163.88 | 165.04 | 2,605,466 | -0.16(-0.10%) |
Jun 13, 2018 | 168.25 | 168.43 | 164.85 | 165.20 | 3,593,006 | -2.78(-1.66%) |
Jun 12, 2018 | 170.52 | 171.50 | 167.80 | 167.98 | 3,095,066 | -1.34(-0.79%) |
Jun 11, 2018 | 168.03 | 171.71 | 167.67 | 169.32 | 4,171,830 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.45 | 165.04 | 166.79 | 2,599,576 | +1.75(+1.06%) |
Jun 07, 2018 | 167.81 | 168.32 | 164.56 | 165.04 | 2,864,599 | -3.05(-1.82%) |
Jun 06, 2018 | 168.75 | 168.09 | 5,345,457 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.88 | 172.70 | 163.80 | 165.63 | 7,678,298 | -5.57(-3.25%) |
Jun 04, 2018 | 179.61 | 180.24 | 169.64 | 171.20 | 6,175,506 | -9.06(-5.02%) |
Jun 01, 2018 | 180.72 | 181.73 | 175.50 | 180.25 | 3,986,045 | -3.29(-1.79%) |
May 31, 2018 | 183.46 | 185.11 | 180.83 | 183.54 | 2,387,121 | +0.32(+0.17%) |
May 30, 2018 | 181.71 | 183.81 | 181.21 | 183.22 | 1,390,185 | +2.13(+1.18%) |
May 29, 2018 | 180.06 | 182.08 | 178.92 | 181.09 | 1,119,324 | -0.77(-0.42%) |
May 25, 2018 | 181.86 | 181.86 | 181.86 | 0 | +0.53(+0.29%) | |
May 24, 2018 | 182.30 | 182.73 | 181.15 | 181.33 | 870,228 | -0.90(-0.49%) |
May 23, 2018 | 180.43 | 182.35 | 179.74 | 182.23 | 1,331,809 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.60 | 179.96 | 181.55 | 1,276,354 | -0.28(-0.15%) |
May 21, 2018 | 180.06 | 183.90 | 179.61 | 181.83 | 2,662,167 | +4.82(+2.72%) |
May 18, 2018 | 177.70 | 179.83 | 176.01 | 177.01 | 1,408,973 | -0.89(-0.50%) |
May 17, 2018 | 180.49 | 182.00 | 177.20 | 177.90 | 1,838,448 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.27 | 177.40 | 180.26 | 1,786,548 | +2.19(+1.23%) |
May 15, 2018 | 178.72 | 179.33 | 175.70 | 178.07 | 2,018,902 | -0.66(-0.37%) |
May 14, 2018 | 182.29 | 183.25 | 178.09 | 178.74 | 2,814,108 | -3.75(-2.05%) |
May 11, 2018 | 187.49 | 187.94 | 182.12 | 182.49 | 2,036,818 | -5.47(-2.91%) |
May 10, 2018 | 186.31 | 188.86 | 183.57 | 187.95 | 2,947,354 | +2.14(+1.15%) |
May 09, 2018 | 178.60 | 185.85 | 177.75 | 185.81 | 3,378,838 | +6.96(+3.89%) |
May 08, 2018 | 178.70 | 180.19 | 178.10 | 178.85 | 1,290,138 | -0.15(-0.08%) |
May 07, 2018 | 179.86 | 180.45 | 177.33 | 179.00 | 2,076,792 | -0.47(-0.26%) |
May 04, 2018 | 177.72 | 182.18 | 177.55 | 179.46 | 2,479,154 | +0.74(+0.41%) |
May 03, 2018 | 177.95 | 179.36 | 175.56 | 178.73 | 1,909,845 | +0.55(+0.31%) |
May 02, 2018 | 178.36 | 180.41 | 176.58 | 178.18 | 1,947,431 | -0.77(-0.43%) |