Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 167.78 | 171.60 | 167.20 | 169.49 | 3,015,949 | +2.48(+1.48%) |
Jul 30, 2018 | 167.37 | 168.28 | 165.97 | 167.01 | 1,840,442 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.21 | 166.54 | 167.44 | 2,119,357 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.20 | 166.90 | 168.09 | 2,129,655 | +0.42(+0.25%) |
Jul 25, 2018 | 167.12 | 167.72 | 163.93 | 167.67 | 2,876,910 | +1.01(+0.61%) |
Jul 24, 2018 | 167.64 | 169.05 | 166.06 | 166.66 | 1,600,056 | -0.94(-0.56%) |
Jul 23, 2018 | 168.36 | 169.29 | 167.20 | 167.60 | 1,775,238 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.53 | 164.65 | 168.23 | 3,384,455 | +2.07(+1.24%) |
Jul 19, 2018 | 168.08 | 168.68 | 164.60 | 166.16 | 3,693,173 | -1.75(-1.04%) |
Jul 18, 2018 | 161.35 | 169.54 | 161.27 | 167.91 | 5,730,800 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,438 | -1.55(-0.95%) |
Jul 16, 2018 | 163.50 | 163.70 | 162.73 | 162.81 | 1,537,097 | -0.70(-0.43%) |
Jul 13, 2018 | 162.89 | 164.12 | 162.88 | 163.50 | 741,431 | +0.12(+0.07%) |
Jul 12, 2018 | 162.55 | 164.22 | 161.63 | 163.38 | 2,330,940 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.84 | 162.19 | 162.28 | 1,561,057 | -1.57(-0.96%) |
Jul 10, 2018 | 164.06 | 164.47 | 163.03 | 163.84 | 1,024,930 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,219,007 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.68 | 162.57 | 829,800 | +0.11(+0.07%) |
Jul 05, 2018 | 161.69 | 162.76 | 160.92 | 162.46 | 1,301,250 | +1.63(+1.02%) |
Jul 03, 2018 | 160.82 | 160.82 | 160.82 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 160.09 | 160.09 | 157.64 | 159.67 | 1,478,788 | -0.87(-0.54%) |
Jun 29, 2018 | 161.59 | 160.49 | 160.54 | 2,026,356 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.89 | 160.36 | 4,257,477 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.29 | 162.48 | 163.24 | 1,930,536 | -0.13(-0.08%) |
Jun 26, 2018 | 164.07 | 164.58 | 163.23 | 163.37 | 1,594,237 | -0.85(-0.52%) |
Jun 25, 2018 | 164.42 | 166.25 | 162.81 | 164.22 | 1,920,189 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.31 | 164.29 | 164.44 | 2,674,526 | -0.87(-0.53%) |
Jun 21, 2018 | 165.57 | 166.34 | 163.08 | 165.31 | 2,092,459 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.29 | 164.17 | 165.99 | 1,503,771 | +2.23(+1.36%) |
Jun 19, 2018 | 163.51 | 164.74 | 163.34 | 163.76 | 2,481,575 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.63 | 163.55 | 164.30 | 1,678,491 | -1.06(-0.64%) |
Jun 15, 2018 | 167.20 | 165.12 | 165.36 | 3,804,199 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.13 | 167.62 | 164.88 | 165.62 | 2,368,228 | -0.80(-0.48%) |
Jun 13, 2018 | 169.56 | 169.56 | 164.96 | 166.42 | 3,948,220 | -2.49(-1.48%) |
Jun 12, 2018 | 170.58 | 171.56 | 168.63 | 168.92 | 1,588,099 | -2.01(-1.18%) |
Jun 11, 2018 | 168.53 | 172.02 | 168.13 | 170.93 | 2,025,000 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.18 | 166.34 | 167.96 | 1,764,880 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.35 | 167.30 | 1,537,722 | +2.06(+1.25%) |
Jun 06, 2018 | 166.07 | 165.24 | 2,837,478 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.59 | 161.37 | 1,385,377 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.53 | 1,070,899 | +0.17(+0.11%) |
Jun 01, 2018 | 160.78 | 161.62 | 160.02 | 161.36 | 1,230,279 | +1.37(+0.86%) |
May 31, 2018 | 164.07 | 164.07 | 159.75 | 159.99 | 2,137,889 | -3.73(-2.28%) |
May 30, 2018 | 163.04 | 164.33 | 161.85 | 163.72 | 1,471,835 | +0.70(+0.43%) |
May 29, 2018 | 165.13 | 165.31 | 162.20 | 163.02 | 1,533,436 | -3.14(-1.89%) |
May 25, 2018 | 166.16 | 166.16 | 166.16 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 167.53 | 167.56 | 165.10 | 166.11 | 1,517,104 | -1.17(-0.70%) |
May 23, 2018 | 166.91 | 167.56 | 165.45 | 167.28 | 1,168,280 | -0.14(-0.08%) |
May 22, 2018 | 167.82 | 168.47 | 167.25 | 167.43 | 1,311,644 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.36 | 167.06 | 167.62 | 1,436,531 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.12 | 168.21 | 1,126,979 | -0.79(-0.47%) |
May 17, 2018 | 167.81 | 170.02 | 166.91 | 169.00 | 1,686,096 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.34 | 1,576,703 | +1.03(+0.62%) |
May 15, 2018 | 167.37 | 167.60 | 165.44 | 166.31 | 1,454,916 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.76 | 164.15 | 167.71 | 2,961,774 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.62 | 160.28 | 164.11 | 2,459,061 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.58 | 158.38 | 161.59 | 2,062,978 | +1.40(+0.87%) |
May 09, 2018 | 161.12 | 161.32 | 159.44 | 160.19 | 2,993,006 | -1.06(-0.66%) |
May 08, 2018 | 162.71 | 162.71 | 160.36 | 161.25 | 1,921,013 | -1.78(-1.09%) |
May 07, 2018 | 162.00 | 163.11 | 159.03 | 163.03 | 2,651,281 | +1.34(+0.83%) |
May 04, 2018 | 163.18 | 163.85 | 160.77 | 161.69 | 1,963,379 | -1.61(-0.99%) |
May 03, 2018 | 163.16 | 164.37 | 157.04 | 163.31 | 3,301,353 | +0.49(+0.30%) |
May 02, 2018 | 161.18 | 164.00 | 160.03 | 162.82 | 2,311,172 | +1.22(+0.75%) |