Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 190.92 | 192.61 | 188.06 | 189.82 | 354,806 | -0.24(-0.13%) |
Jul 30, 2018 | 193.20 | 193.96 | 188.08 | 190.06 | 324,205 | -2.61(-1.35%) |
Jul 27, 2018 | 197.90 | 198.15 | 191.37 | 192.67 | 250,800 | -4.70(-2.38%) |
Jul 26, 2018 | 197.17 | 198.70 | 196.42 | 197.37 | 164,568 | -1.27(-0.64%) |
Jul 25, 2018 | 195.45 | 198.82 | 195.45 | 198.64 | 213,721 | +2.86(+1.46%) |
Jul 24, 2018 | 198.35 | 198.41 | 193.58 | 195.78 | 276,417 | -1.32(-0.67%) |
Jul 23, 2018 | 196.18 | 197.62 | 194.80 | 197.10 | 377,436 | +0.87(+0.44%) |
Jul 20, 2018 | 196.19 | 197.41 | 195.16 | 196.23 | 264,760 | +1.04(+0.53%) |
Jul 19, 2018 | 195.97 | 197.77 | 194.84 | 195.19 | 254,734 | -0.43(-0.22%) |
Jul 18, 2018 | 195.53 | 196.43 | 193.34 | 195.62 | 295,310 | -0.48(-0.24%) |
Jul 17, 2018 | 193.47 | 196.20 | 191.54 | 196.10 | 263,743 | +2.06(+1.06%) |
Jul 16, 2018 | 196.59 | 196.97 | 193.00 | 194.04 | 304,019 | -2.00(-1.02%) |
Jul 13, 2018 | 195.74 | 197.57 | 194.43 | 196.04 | 204,028 | +0.29(+0.15%) |
Jul 12, 2018 | 194.30 | 196.65 | 193.66 | 195.75 | 368,264 | +3.01(+1.56%) |
Jul 11, 2018 | 193.08 | 195.01 | 192.22 | 192.74 | 435,225 | -1.51(-0.78%) |
Jul 10, 2018 | 194.88 | 196.54 | 192.99 | 194.25 | 298,399 | +0.06(+0.03%) |
Jul 09, 2018 | 193.41 | 194.79 | 192.38 | 194.19 | 335,767 | +1.19(+0.62%) |
Jul 06, 2018 | 191.15 | 193.60 | 190.75 | 193.00 | 262,275 | +1.75(+0.92%) |
Jul 05, 2018 | 192.62 | 192.62 | 189.30 | 191.25 | 367,654 | +0.14(+0.07%) |
Jul 03, 2018 | 191.11 | 191.11 | 191.11 | 0 | -1.19(-0.62%) | |
Jul 02, 2018 | 190.90 | 193.33 | 190.30 | 192.30 | 443,888 | +1.82(+0.96%) |
Jun 29, 2018 | 191.71 | 192.13 | 189.81 | 190.48 | 323,923 | -0.32(-0.17%) |
Jun 28, 2018 | 186.71 | 191.31 | 186.25 | 190.80 | 278,284 | +3.58(+1.91%) |
Jun 27, 2018 | 189.48 | 191.97 | 186.97 | 187.22 | 414,693 | -2.07(-1.09%) |
Jun 26, 2018 | 187.67 | 190.07 | 187.07 | 189.29 | 410,706 | +2.62(+1.40%) |
Jun 25, 2018 | 190.71 | 191.39 | 186.07 | 186.67 | 362,821 | -5.61(-2.92%) |
Jun 22, 2018 | 191.32 | 193.86 | 190.35 | 192.28 | 710,745 | +3.27(+1.73%) |
Jun 21, 2018 | 190.99 | 191.30 | 188.20 | 189.01 | 348,506 | -1.73(-0.91%) |
Jun 20, 2018 | 190.72 | 191.13 | 188.53 | 190.74 | 352,497 | +1.03(+0.54%) |
Jun 19, 2018 | 188.27 | 190.32 | 186.31 | 189.71 | 292,449 | -0.43(-0.23%) |
Jun 18, 2018 | 187.81 | 191.84 | 187.81 | 190.14 | 327,882 | +1.99(+1.06%) |
Jun 15, 2018 | 191.25 | 187.82 | 188.15 | 430,484 | -3.10(-1.62%) | |
Jun 14, 2018 | 190.45 | 192.19 | 189.44 | 191.25 | 249,593 | +1.21(+0.64%) |
Jun 13, 2018 | 189.79 | 191.34 | 187.51 | 190.04 | 324,405 | +0.62(+0.33%) |
Jun 12, 2018 | 187.63 | 191.10 | 187.63 | 189.42 | 282,269 | +2.26(+1.21%) |
Jun 11, 2018 | 188.00 | 189.42 | 186.29 | 187.16 | 659,186 | -0.85(-0.45%) |
Jun 08, 2018 | 186.62 | 191.09 | 186.41 | 188.01 | 400,989 | +1.52(+0.82%) |
Jun 07, 2018 | 192.70 | 193.52 | 185.89 | 186.49 | 378,005 | -6.05(-3.14%) |
Jun 06, 2018 | 193.35 | 192.54 | 402,892 | +3.48(+1.84%) | ||
Jun 05, 2018 | 186.67 | 191.30 | 186.22 | 189.06 | 520,199 | +2.47(+1.32%) |
Jun 04, 2018 | 179.10 | 187.28 | 176.05 | 186.59 | 954,068 | +8.94(+5.03%) |
Jun 01, 2018 | 177.41 | 179.13 | 176.65 | 177.65 | 702,338 | +1.84(+1.05%) |
May 31, 2018 | 176.30 | 177.95 | 175.45 | 175.81 | 494,088 | -0.75(-0.42%) |
May 30, 2018 | 175.52 | 178.76 | 174.64 | 176.56 | 835,970 | +2.48(+1.42%) |
May 29, 2018 | 176.16 | 177.86 | 171.51 | 174.08 | 1,061,408 | -3.30(-1.86%) |
May 25, 2018 | 177.38 | 177.38 | 177.38 | 0 | -1.52(-0.85%) | |
May 24, 2018 | 178.26 | 179.86 | 176.78 | 178.90 | 348,229 | +0.08(+0.04%) |
May 23, 2018 | 177.59 | 178.83 | 176.43 | 178.82 | 287,747 | +0.88(+0.49%) |
May 22, 2018 | 183.53 | 183.81 | 177.68 | 177.94 | 309,057 | -5.47(-2.98%) |
May 21, 2018 | 183.14 | 184.34 | 182.22 | 183.41 | 728,231 | +1.82(+1.00%) |
May 18, 2018 | 180.96 | 181.94 | 179.70 | 181.59 | 336,792 | +1.10(+0.61%) |
May 17, 2018 | 180.13 | 182.33 | 179.92 | 180.49 | 337,579 | -0.25(-0.14%) |
May 16, 2018 | 178.99 | 181.93 | 178.99 | 180.74 | 220,885 | +1.41(+0.79%) |
May 15, 2018 | 176.44 | 179.50 | 175.55 | 179.33 | 277,041 | +2.50(+1.41%) |
May 14, 2018 | 176.94 | 178.46 | 176.56 | 176.83 | 409,919 | +0.42(+0.24%) |
May 11, 2018 | 175.29 | 176.83 | 174.40 | 176.41 | 246,732 | +1.42(+0.81%) |
May 10, 2018 | 172.35 | 175.95 | 171.73 | 174.99 | 288,675 | +2.79(+1.62%) |
May 09, 2018 | 170.67 | 172.84 | 170.26 | 172.20 | 494,133 | +1.97(+1.16%) |
May 08, 2018 | 171.45 | 171.75 | 169.29 | 170.23 | 477,227 | -1.22(-0.71%) |
May 07, 2018 | 169.48 | 172.19 | 167.80 | 171.45 | 424,929 | +2.96(+1.76%) |
May 04, 2018 | 167.37 | 169.20 | 164.30 | 168.49 | 581,768 | +1.37(+0.82%) |
May 03, 2018 | 163.96 | 170.89 | 163.96 | 167.12 | 982,444 | +5.84(+3.62%) |
May 02, 2018 | 165.47 | 167.32 | 160.68 | 161.28 | 580,043 | -4.20(-2.54%) |