Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.00 | 156.25 | 148.76 | 150.71 | 1,079,691 | +3.38(+2.29%) |
Jul 30, 2018 | 149.89 | 152.30 | 146.70 | 147.33 | 666,243 | -2.12(-1.42%) |
Jul 27, 2018 | 150.07 | 153.92 | 148.86 | 149.45 | 423,500 | -1.06(-0.70%) |
Jul 26, 2018 | 146.79 | 151.00 | 146.50 | 150.51 | 324,839 | +1.83(+1.23%) |
Jul 25, 2018 | 149.77 | 151.37 | 148.36 | 148.68 | 206,353 | -1.25(-0.83%) |
Jul 24, 2018 | 154.30 | 154.99 | 147.01 | 149.93 | 1,266,211 | -4.41(-2.86%) |
Jul 23, 2018 | 157.50 | 157.79 | 154.01 | 154.34 | 323,708 | -2.42(-1.54%) |
Jul 20, 2018 | 158.12 | 158.28 | 155.28 | 156.76 | 304,457 | -1.24(-0.78%) |
Jul 19, 2018 | 159.02 | 159.65 | 157.18 | 158.00 | 222,711 | -0.05(-0.03%) |
Jul 18, 2018 | 159.38 | 159.38 | 157.57 | 158.05 | 244,423 | -0.69(-0.43%) |
Jul 17, 2018 | 159.60 | 159.98 | 157.77 | 158.74 | 337,844 | -1.08(-0.68%) |
Jul 16, 2018 | 161.45 | 162.49 | 159.53 | 159.82 | 235,683 | -1.62(-1.00%) |
Jul 13, 2018 | 162.53 | 161.44 | 241,959 | +1.41(+0.88%) | ||
Jul 12, 2018 | 157.82 | 161.81 | 157.13 | 160.03 | 456,256 | +1.82(+1.15%) |
Jul 11, 2018 | 157.18 | 158.69 | 156.63 | 158.21 | 335,952 | +0.21(+0.13%) |
Jul 10, 2018 | 160.58 | 160.63 | 157.83 | 158.00 | 306,903 | -1.93(-1.21%) |
Jul 09, 2018 | 159.90 | 160.48 | 158.28 | 159.93 | 218,830 | +0.48(+0.30%) |
Jul 06, 2018 | 159.95 | 160.78 | 158.34 | 159.45 | 177,442 | +0.02(+0.01%) |
Jul 05, 2018 | 159.37 | 160.27 | 157.35 | 159.43 | 428,522 | +1.41(+0.89%) |
Jul 03, 2018 | 158.02 | 158.02 | 158.02 | 0 | -1.98(-1.24%) | |
Jul 02, 2018 | 157.72 | 160.90 | 156.54 | 160.00 | 261,505 | +0.86(+0.54%) |
Jun 29, 2018 | 159.52 | 160.00 | 158.98 | 159.14 | 190,075 | +0.35(+0.22%) |
Jun 28, 2018 | 156.60 | 159.62 | 156.60 | 158.79 | 281,136 | +2.03(+1.29%) |
Jun 27, 2018 | 158.05 | 159.99 | 155.50 | 156.76 | 425,340 | -0.45(-0.29%) |
Jun 26, 2018 | 158.15 | 158.95 | 156.90 | 157.21 | 150,138 | -0.23(-0.15%) |
Jun 25, 2018 | 159.40 | 159.40 | 157.00 | 157.44 | 250,454 | -3.21(-2.00%) |
Jun 22, 2018 | 160.36 | 160.81 | 159.00 | 160.65 | 234,236 | +0.72(+0.45%) |
Jun 21, 2018 | 161.32 | 162.23 | 158.54 | 159.93 | 128,232 | -1.83(-1.13%) |
Jun 20, 2018 | 160.58 | 162.24 | 159.22 | 161.76 | 133,356 | +1.21(+0.75%) |
Jun 19, 2018 | 158.68 | 161.13 | 158.68 | 160.55 | 344,650 | +0.76(+0.48%) |
Jun 18, 2018 | 158.21 | 160.52 | 157.72 | 159.79 | 305,856 | +1.35(+0.85%) |
Jun 15, 2018 | 158.85 | 157.65 | 158.44 | 228,384 | +0.79(+0.50%) | |
Jun 14, 2018 | 157.48 | 158.50 | 156.02 | 157.65 | 367,454 | +0.68(+0.43%) |
Jun 13, 2018 | 158.71 | 159.68 | 156.96 | 156.97 | 255,598 | -1.41(-0.89%) |
Jun 12, 2018 | 159.79 | 161.00 | 158.01 | 158.38 | 386,826 | -0.11(-0.07%) |
Jun 11, 2018 | 157.86 | 159.10 | 155.88 | 158.49 | 347,485 | +0.19(+0.12%) |
Jun 08, 2018 | 158.54 | 159.82 | 157.41 | 158.30 | 353,776 | -0.24(-0.15%) |
Jun 07, 2018 | 157.41 | 159.25 | 154.95 | 158.54 | 514,391 | +1.10(+0.70%) |
Jun 06, 2018 | 155.28 | 157.44 | 1,073,988 | +6.30(+4.17%) | ||
Jun 05, 2018 | 151.31 | 153.00 | 150.45 | 151.14 | 204,448 | -0.02(-0.01%) |
Jun 04, 2018 | 149.30 | 151.52 | 149.02 | 151.16 | 587,544 | +1.86(+1.25%) |
Jun 01, 2018 | 150.77 | 153.00 | 148.01 | 149.30 | 511,347 | -1.17(-0.78%) |
May 31, 2018 | 151.34 | 153.00 | 150.43 | 150.47 | 603,147 | -1.38(-0.91%) |
May 30, 2018 | 152.27 | 154.19 | 151.81 | 151.85 | 284,334 | -0.34(-0.22%) |
May 29, 2018 | 152.61 | 155.72 | 150.70 | 152.19 | 423,082 | -1.00(-0.65%) |
May 25, 2018 | 153.19 | 153.19 | 153.19 | 0 | -0.26(-0.17%) | |
May 24, 2018 | 153.76 | 155.38 | 153.11 | 153.45 | 414,479 | -0.15(-0.10%) |
May 23, 2018 | 153.10 | 154.56 | 152.91 | 153.60 | 396,374 | -0.03(-0.02%) |
May 22, 2018 | 155.00 | 157.85 | 152.99 | 153.63 | 581,982 | +0.38(+0.25%) |
May 21, 2018 | 151.16 | 153.48 | 151.00 | 153.25 | 428,336 | +3.24(+2.16%) |
May 18, 2018 | 149.50 | 150.55 | 148.65 | 150.01 | 229,379 | +0.58(+0.39%) |
May 17, 2018 | 148.48 | 149.51 | 147.46 | 149.43 | 288,005 | +0.84(+0.57%) |
May 16, 2018 | 148.92 | 151.66 | 147.01 | 148.59 | 420,008 | -0.43(-0.29%) |
May 15, 2018 | 147.66 | 149.79 | 147.31 | 149.02 | 339,745 | -0.14(-0.09%) |
May 14, 2018 | 151.95 | 153.48 | 148.01 | 149.16 | 433,725 | -1.80(-1.19%) |
May 11, 2018 | 150.33 | 151.13 | 149.19 | 150.96 | 264,188 | +0.62(+0.41%) |
May 10, 2018 | 150.86 | 152.92 | 149.55 | 150.34 | 365,015 | -0.51(-0.34%) |
May 09, 2018 | 153.81 | 154.26 | 150.66 | 150.85 | 488,564 | -1.91(-1.25%) |
May 08, 2018 | 148.00 | 154.00 | 147.90 | 152.76 | 1,495,986 | +6.01(+4.10%) |
May 07, 2018 | 153.30 | 158.24 | 144.17 | 146.75 | 4,416,811 | +20.67(+16.39%) |
May 04, 2018 | 124.84 | 127.45 | 124.84 | 126.08 | 686,327 | +0.94(+0.75%) |
May 03, 2018 | 126.18 | 127.51 | 123.42 | 125.14 | 447,816 | -1.75(-1.38%) |
May 02, 2018 | 125.44 | 127.48 | 124.69 | 126.89 | 561,815 | +0.50(+0.40%) |