Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 171.83 | 172.12 | 171.12 | 171.68 | 3,216,649 | +0.21(+0.12%) |
Jul 30, 2018 | 170.82 | 171.72 | 170.71 | 171.47 | 2,682,081 | +0.12(+0.07%) |
Jul 27, 2018 | 174.02 | 174.26 | 170.95 | 171.35 | 4,454,177 | -1.96(-1.13%) |
Jul 26, 2018 | 175.17 | 175.68 | 172.89 | 173.31 | 4,924,185 | -1.39(-0.80%) |
Jul 25, 2018 | 175.05 | 175.83 | 173.03 | 174.71 | 5,042,916 | -0.86(-0.49%) |
Jul 24, 2018 | 176.91 | 177.53 | 175.01 | 175.57 | 5,819,441 | -0.21(-0.12%) |
Jul 23, 2018 | 176.78 | 175.49 | 175.78 | 2,605,020 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.65 | 177.10 | 175.42 | 175.97 | 4,105,478 | -0.16(-0.09%) |
Jul 19, 2018 | 174.61 | 176.64 | 174.31 | 176.12 | 4,246,619 | +1.44(+0.83%) |
Jul 18, 2018 | 174.72 | 175.51 | 174.00 | 174.68 | 4,357,932 | -0.11(-0.06%) |
Jul 17, 2018 | 172.65 | 175.08 | 172.65 | 174.79 | 5,364,625 | +1.93(+1.12%) |
Jul 16, 2018 | 173.09 | 173.16 | 172.00 | 172.86 | 2,911,307 | +0.16(+0.10%) |
Jul 13, 2018 | 172.50 | 173.78 | 172.50 | 172.70 | 2,659,533 | +0.64(+0.37%) |
Jul 12, 2018 | 172.27 | 172.52 | 171.23 | 172.06 | 3,116,939 | +0.87(+0.51%) |
Jul 11, 2018 | 171.42 | 171.89 | 170.32 | 171.19 | 3,805,900 | -0.57(-0.33%) |
Jul 10, 2018 | 170.85 | 171.89 | 170.69 | 171.76 | 3,268,554 | +1.33(+0.78%) |
Jul 09, 2018 | 170.10 | 170.98 | 169.59 | 170.43 | 2,959,353 | +1.39(+0.82%) |
Jul 06, 2018 | 169.13 | 169.79 | 167.71 | 169.04 | 2,936,740 | +0.06(+0.04%) |
Jul 05, 2018 | 169.05 | 169.26 | 167.87 | 168.98 | 2,703,622 | +0.69(+0.41%) |
Jul 03, 2018 | 168.29 | 168.29 | 168.29 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.47 | 168.78 | 166.99 | 168.64 | 4,398,120 | -0.94(-0.55%) |
Jun 29, 2018 | 170.24 | 172.82 | 169.48 | 169.58 | 4,724,691 | -0.09(-0.06%) |
Jun 28, 2018 | 169.49 | 170.37 | 168.20 | 169.67 | 3,444,632 | +0.16(+0.10%) |
Jun 27, 2018 | 170.93 | 172.09 | 169.50 | 169.51 | 4,339,267 | -1.16(-0.68%) |
Jun 26, 2018 | 170.86 | 171.52 | 170.01 | 170.67 | 3,758,397 | -0.02(-0.01%) |
Jun 25, 2018 | 171.59 | 171.96 | 169.54 | 170.69 | 5,898,536 | -0.90(-0.52%) |
Jun 22, 2018 | 174.52 | 174.84 | 171.38 | 171.59 | 8,130,991 | -2.52(-1.45%) |
Jun 21, 2018 | 173.15 | 174.63 | 172.66 | 174.11 | 5,401,695 | +1.07(+0.62%) |
Jun 20, 2018 | 173.84 | 173.95 | 172.20 | 173.04 | 3,899,643 | -0.11(-0.07%) |
Jun 19, 2018 | 172.28 | 173.75 | 172.19 | 173.15 | 6,329,076 | -1.29(-0.74%) |
Jun 18, 2018 | 172.91 | 174.63 | 172.19 | 174.44 | 3,917,866 | +0.13(+0.08%) |
Jun 15, 2018 | 173.55 | 173.55 | 174.31 | 8,997,976 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.06 | 174.71 | 172.24 | 173.55 | 4,953,948 | -0.56(-0.32%) |
Jun 13, 2018 | 174.97 | 175.21 | 173.54 | 174.11 | 5,899,540 | -0.87(-0.50%) |
Jun 12, 2018 | 173.70 | 175.00 | 173.41 | 174.97 | 5,311,429 | +1.45(+0.84%) |
Jun 11, 2018 | 172.89 | 174.29 | 172.39 | 173.52 | 4,881,359 | +1.14(+0.66%) |
Jun 08, 2018 | 170.25 | 172.53 | 169.50 | 172.38 | 4,609,165 | +1.88(+1.10%) |
Jun 07, 2018 | 168.47 | 171.40 | 168.47 | 170.51 | 5,037,762 | +2.24(+1.33%) |
Jun 06, 2018 | 168.26 | 166.20 | 168.26 | 4,757,035 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.53 | 167.21 | 164.88 | 166.83 | 4,867,867 | +0.50(+0.30%) |
Jun 04, 2018 | 163.60 | 166.48 | 163.38 | 166.33 | 4,718,595 | +3.48(+2.14%) |
Jun 01, 2018 | 162.72 | 164.13 | 162.12 | 162.84 | 4,264,054 | +0.70(+0.43%) |
May 31, 2018 | 162.68 | 162.85 | 161.02 | 162.15 | 5,568,357 | -0.47(-0.29%) |
May 30, 2018 | 160.65 | 163.23 | 159.94 | 162.62 | 4,574,404 | +2.71(+1.70%) |
May 29, 2018 | 160.38 | 161.49 | 159.26 | 159.90 | 5,467,042 | -1.60(-0.99%) |
May 25, 2018 | 161.50 | 161.50 | 161.50 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.45 | 161.99 | 159.62 | 161.76 | 4,559,811 | +0.41(+0.26%) |
May 23, 2018 | 161.72 | 161.91 | 159.89 | 161.35 | 8,546,418 | -0.17(-0.11%) |
May 22, 2018 | 164.28 | 164.90 | 161.22 | 161.52 | 5,305,183 | -2.52(-1.54%) |
May 21, 2018 | 162.67 | 164.81 | 162.50 | 164.04 | 4,798,434 | +2.05(+1.26%) |
May 18, 2018 | 160.55 | 162.68 | 160.38 | 162.00 | 5,435,158 | +1.81(+1.13%) |
May 17, 2018 | 160.98 | 161.79 | 159.79 | 160.19 | 4,890,597 | -0.91(-0.56%) |
May 16, 2018 | 163.60 | 163.60 | 160.68 | 161.10 | 5,834,794 | -1.38(-0.85%) |
May 15, 2018 | 163.79 | 163.96 | 160.85 | 162.48 | 11,737,811 | -2.68(-1.62%) |
May 14, 2018 | 165.52 | 165.65 | 164.10 | 165.16 | 8,130,811 | +0.67(+0.40%) |
May 11, 2018 | 162.18 | 164.92 | 161.94 | 164.49 | 6,195,529 | +2.72(+1.68%) |
May 10, 2018 | 160.74 | 162.47 | 160.66 | 161.77 | 4,453,797 | +0.69(+0.43%) |
May 09, 2018 | 159.93 | 161.20 | 158.67 | 161.08 | 3,924,650 | +1.14(+0.71%) |
May 08, 2018 | 158.56 | 160.16 | 157.74 | 159.94 | 4,822,233 | +1.28(+0.81%) |
May 07, 2018 | 160.25 | 160.34 | 157.89 | 158.66 | 4,146,986 | -1.27(-0.79%) |
May 04, 2018 | 157.96 | 161.07 | 157.17 | 159.93 | 4,507,663 | +1.59(+1.00%) |
May 03, 2018 | 159.79 | 159.82 | 156.62 | 158.34 | 4,770,909 | -2.35(-1.46%) |
May 02, 2018 | 159.46 | 161.74 | 158.82 | 160.69 | 4,473,283 | +1.11(+0.69%) |