Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 171.35 | 172.85 | 170.34 | 171.38 | 678,709 | +1.25(+0.73%) |
Jul 30, 2018 | 173.46 | 173.93 | 169.40 | 170.13 | 688,154 | -4.10(-2.35%) |
Jul 27, 2018 | 177.71 | 178.44 | 173.24 | 174.23 | 639,100 | -2.85(-1.61%) |
Jul 26, 2018 | 178.99 | 178.99 | 169.00 | 177.08 | 1,236,171 | +1.88(+1.07%) |
Jul 25, 2018 | 173.49 | 175.56 | 172.08 | 175.20 | 855,777 | +2.74(+1.59%) |
Jul 24, 2018 | 173.66 | 174.78 | 171.65 | 172.46 | 857,457 | -0.16(-0.09%) |
Jul 23, 2018 | 171.68 | 173.60 | 170.97 | 172.62 | 657,899 | +0.24(+0.14%) |
Jul 20, 2018 | 172.46 | 173.82 | 171.58 | 172.38 | 868,160 | +0.69(+0.40%) |
Jul 19, 2018 | 173.33 | 174.95 | 169.71 | 171.69 | 961,346 | -7.76(-4.32%) |
Jul 18, 2018 | 176.73 | 180.11 | 176.70 | 179.45 | 694,153 | +2.70(+1.53%) |
Jul 17, 2018 | 176.22 | 177.68 | 174.95 | 176.75 | 614,013 | +1.07(+0.61%) |
Jul 16, 2018 | 176.64 | 178.47 | 175.11 | 175.68 | 528,581 | -0.35(-0.20%) |
Jul 13, 2018 | 177.68 | 177.68 | 174.12 | 176.03 | 662,450 | -1.32(-0.74%) |
Jul 12, 2018 | 176.08 | 178.38 | 175.79 | 177.35 | 503,988 | +2.42(+1.38%) |
Jul 11, 2018 | 176.90 | 176.90 | 170.12 | 174.93 | 942,696 | -3.69(-2.07%) |
Jul 10, 2018 | 177.30 | 179.22 | 176.65 | 178.62 | 571,867 | +0.71(+0.40%) |
Jul 09, 2018 | 177.76 | 177.99 | 175.77 | 177.91 | 486,999 | +0.66(+0.37%) |
Jul 06, 2018 | 176.83 | 177.91 | 175.47 | 177.25 | 317,733 | +0.68(+0.39%) |
Jul 05, 2018 | 175.48 | 176.85 | 174.37 | 176.57 | 642,014 | +1.84(+1.05%) |
Jul 03, 2018 | 174.73 | 174.73 | 174.73 | 0 | +0.25(+0.14%) | |
Jul 02, 2018 | 171.30 | 174.56 | 169.70 | 174.48 | 449,183 | +2.03(+1.18%) |
Jun 29, 2018 | 173.51 | 175.21 | 172.36 | 172.45 | 439,351 | -0.53(-0.31%) |
Jun 28, 2018 | 170.25 | 173.61 | 170.03 | 172.98 | 391,841 | +2.58(+1.51%) |
Jun 27, 2018 | 171.32 | 173.65 | 170.38 | 170.40 | 581,787 | -2.08(-1.21%) |
Jun 26, 2018 | 170.65 | 173.39 | 170.32 | 172.48 | 630,888 | +2.43(+1.43%) |
Jun 25, 2018 | 170.60 | 171.33 | 168.03 | 170.05 | 916,951 | -1.42(-0.83%) |
Jun 22, 2018 | 178.89 | 178.89 | 171.13 | 171.47 | 1,163,698 | -8.73(-4.84%) |
Jun 21, 2018 | 181.71 | 183.22 | 179.31 | 180.20 | 665,435 | -1.79(-0.98%) |
Jun 20, 2018 | 180.55 | 183.27 | 180.01 | 181.99 | 566,675 | +2.45(+1.36%) |
Jun 19, 2018 | 178.37 | 179.88 | 174.87 | 179.54 | 957,113 | -1.74(-0.96%) |
Jun 18, 2018 | 181.52 | 182.40 | 179.84 | 181.28 | 614,956 | -1.22(-0.67%) |
Jun 15, 2018 | 182.75 | 181.64 | 182.50 | 1,140,555 | +0.86(+0.47%) | |
Jun 14, 2018 | 180.00 | 181.84 | 179.92 | 181.64 | 660,553 | +1.87(+1.04%) |
Jun 13, 2018 | 177.97 | 180.92 | 177.97 | 179.77 | 557,798 | +2.20(+1.24%) |
Jun 12, 2018 | 176.58 | 177.70 | 175.72 | 177.57 | 512,796 | +0.63(+0.36%) |
Jun 11, 2018 | 177.43 | 177.89 | 176.61 | 176.94 | 523,811 | +0.14(+0.08%) |
Jun 08, 2018 | 176.41 | 177.33 | 174.98 | 176.80 | 367,121 | -0.12(-0.07%) |
Jun 07, 2018 | 179.22 | 179.62 | 175.18 | 176.92 | 564,916 | -1.90(-1.06%) |
Jun 06, 2018 | 178.09 | 179.03 | 177.41 | 178.82 | 658,741 | +0.89(+0.50%) |
Jun 05, 2018 | 176.77 | 178.02 | 176.23 | 177.93 | 535,374 | +1.74(+0.99%) |
Jun 04, 2018 | 175.97 | 176.44 | 174.52 | 176.19 | 611,307 | +1.00(+0.57%) |
Jun 01, 2018 | 174.57 | 176.34 | 174.03 | 175.19 | 664,999 | +2.08(+1.20%) |
May 31, 2018 | 173.21 | 174.81 | 171.59 | 173.11 | 1,556,806 | -0.05(-0.03%) |
May 30, 2018 | 173.86 | 173.86 | 171.73 | 173.16 | 547,835 | +0.41(+0.24%) |
May 29, 2018 | 173.64 | 174.03 | 171.69 | 172.75 | 558,188 | -2.05(-1.17%) |
May 25, 2018 | 174.80 | 174.80 | 174.80 | 0 | +1.39(+0.80%) | |
May 24, 2018 | 174.23 | 174.98 | 172.41 | 173.41 | 419,931 | -1.16(-0.66%) |
May 23, 2018 | 173.22 | 174.70 | 172.72 | 174.57 | 494,904 | +0.61(+0.35%) |
May 22, 2018 | 175.22 | 176.33 | 173.46 | 173.96 | 508,748 | -0.45(-0.26%) |
May 21, 2018 | 173.29 | 175.54 | 173.29 | 174.41 | 596,415 | +2.14(+1.24%) |
May 18, 2018 | 170.89 | 172.78 | 170.23 | 172.27 | 687,031 | +1.13(+0.66%) |
May 17, 2018 | 170.18 | 171.92 | 169.46 | 171.14 | 669,661 | +0.10(+0.06%) |
May 16, 2018 | 170.33 | 171.82 | 169.36 | 171.04 | 695,966 | -0.16(-0.09%) |
May 15, 2018 | 171.99 | 172.27 | 169.82 | 171.20 | 746,992 | -1.39(-0.81%) |
May 14, 2018 | 172.00 | 173.35 | 170.93 | 172.59 | 472,761 | +0.83(+0.48%) |
May 11, 2018 | 172.30 | 172.79 | 170.23 | 171.76 | 653,996 | -1.00(-0.58%) |
May 10, 2018 | 172.99 | 174.26 | 172.12 | 172.76 | 802,887 | +0.76(+0.44%) |
May 09, 2018 | 169.94 | 172.41 | 169.45 | 172.00 | 770,199 | +2.37(+1.40%) |
May 08, 2018 | 170.82 | 170.92 | 168.58 | 169.63 | 808,001 | +0.43(+0.25%) |
May 07, 2018 | 168.52 | 170.21 | 168.01 | 169.20 | 812,389 | +1.07(+0.64%) |
May 04, 2018 | 167.35 | 168.64 | 166.58 | 168.13 | 1,114,666 | -0.19(-0.11%) |
May 03, 2018 | 164.54 | 168.63 | 164.09 | 168.32 | 1,013,731 | +2.60(+1.57%) |
May 02, 2018 | 162.58 | 166.86 | 162.00 | 165.72 | 935,617 | +1.05(+0.64%) |