Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 173.34 | 174.77 | 172.25 | 173.08 | 348,528 | +0.51(+0.30%) |
Jul 30, 2018 | 171.91 | 174.73 | 171.19 | 172.57 | 290,234 | +0.23(+0.13%) |
Jul 27, 2018 | 176.30 | 176.54 | 170.18 | 172.34 | 404,100 | -3.96(-2.25%) |
Jul 26, 2018 | 176.30 | 176.79 | 174.87 | 176.30 | 279,421 | +0.08(+0.05%) |
Jul 25, 2018 | 173.73 | 176.30 | 173.21 | 176.22 | 294,498 | +1.89(+1.08%) |
Jul 24, 2018 | 177.86 | 178.94 | 173.78 | 174.33 | 324,695 | -3.17(-1.79%) |
Jul 23, 2018 | 176.46 | 178.00 | 175.59 | 177.50 | 313,187 | +1.01(+0.57%) |
Jul 20, 2018 | 177.10 | 177.59 | 174.88 | 176.49 | 294,943 | -0.62(-0.35%) |
Jul 19, 2018 | 175.84 | 178.57 | 174.98 | 177.11 | 424,318 | +1.06(+0.60%) |
Jul 18, 2018 | 175.76 | 176.41 | 174.51 | 176.05 | 320,012 | +0.45(+0.26%) |
Jul 17, 2018 | 174.47 | 176.12 | 173.56 | 175.60 | 251,186 | +0.79(+0.45%) |
Jul 16, 2018 | 176.06 | 177.41 | 174.10 | 174.81 | 271,744 | -1.17(-0.66%) |
Jul 13, 2018 | 179.15 | 179.15 | 173.06 | 175.98 | 902,548 | -3.48(-1.94%) |
Jul 12, 2018 | 179.91 | 180.70 | 177.39 | 179.46 | 592,265 | -0.42(-0.23%) |
Jul 11, 2018 | 176.48 | 180.06 | 176.48 | 179.88 | 509,482 | -0.69(-0.38%) |
Jul 10, 2018 | 180.63 | 180.86 | 178.59 | 180.57 | 390,575 | +1.17(+0.65%) |
Jul 09, 2018 | 178.56 | 180.30 | 177.85 | 179.40 | 366,859 | +1.73(+0.97%) |
Jul 06, 2018 | 176.84 | 179.94 | 176.84 | 177.67 | 323,653 | +1.18(+0.67%) |
Jul 05, 2018 | 176.79 | 171.68 | 176.49 | 492,648 | +3.55(+2.05%) | |
Jul 03, 2018 | 172.94 | 172.94 | 172.94 | 0 | -0.21(-0.12%) | |
Jul 02, 2018 | 170.81 | 174.57 | 170.00 | 173.15 | 410,715 | +0.85(+0.49%) |
Jun 29, 2018 | 174.00 | 175.28 | 171.86 | 172.30 | 430,795 | -1.56(-0.90%) |
Jun 28, 2018 | 173.22 | 174.59 | 170.00 | 173.86 | 459,789 | -0.64(-0.37%) |
Jun 27, 2018 | 174.55 | 175.71 | 173.44 | 174.50 | 691,368 | +0.60(+0.35%) |
Jun 26, 2018 | 175.50 | 176.35 | 173.35 | 173.90 | 376,144 | -1.72(-0.98%) |
Jun 25, 2018 | 178.25 | 179.10 | 173.99 | 175.62 | 525,583 | -2.88(-1.61%) |
Jun 22, 2018 | 181.70 | 182.65 | 177.45 | 178.50 | 4,217,789 | -1.63(-0.90%) |
Jun 21, 2018 | 183.49 | 183.49 | 179.00 | 180.13 | 690,733 | -3.05(-1.67%) |
Jun 20, 2018 | 180.00 | 184.00 | 180.00 | 183.18 | 1,013,599 | +2.83(+1.57%) |
Jun 19, 2018 | 177.11 | 181.69 | 176.29 | 180.35 | 660,576 | +2.54(+1.43%) |
Jun 18, 2018 | 176.18 | 178.43 | 173.05 | 177.81 | 345,459 | -0.29(-0.16%) |
Jun 15, 2018 | 179.65 | 177.23 | 178.10 | 668,630 | +0.87(+0.49%) | |
Jun 14, 2018 | 176.53 | 178.08 | 174.87 | 177.23 | 406,435 | +1.42(+0.81%) |
Jun 13, 2018 | 176.36 | 178.37 | 174.75 | 175.81 | 531,243 | +0.45(+0.26%) |
Jun 12, 2018 | 177.76 | 178.09 | 175.09 | 175.36 | 479,160 | -2.57(-1.44%) |
Jun 11, 2018 | 176.72 | 179.19 | 175.36 | 177.93 | 474,304 | +1.14(+0.64%) |
Jun 08, 2018 | 174.98 | 177.93 | 174.54 | 176.79 | 409,222 | +1.26(+0.72%) |
Jun 07, 2018 | 176.00 | 176.62 | 174.25 | 175.53 | 738,358 | +0.24(+0.14%) |
Jun 06, 2018 | 176.25 | 175.29 | 703,995 | +2.75(+1.59%) | ||
Jun 05, 2018 | 172.45 | 173.93 | 171.77 | 172.54 | 521,348 | +0.52(+0.30%) |
Jun 04, 2018 | 171.50 | 172.78 | 169.68 | 172.02 | 492,737 | +1.27(+0.74%) |
Jun 01, 2018 | 168.01 | 171.76 | 167.80 | 170.75 | 928,650 | +1.75(+1.04%) |
May 31, 2018 | 168.23 | 169.25 | 167.73 | 169.00 | 617,212 | +0.52(+0.31%) |
May 30, 2018 | 166.00 | 169.00 | 165.70 | 168.48 | 469,240 | +2.93(+1.77%) |
May 29, 2018 | 162.76 | 165.73 | 162.75 | 165.55 | 508,317 | +0.53(+0.32%) |
May 25, 2018 | 165.02 | 165.02 | 165.02 | 0 | +1.44(+0.88%) | |
May 24, 2018 | 165.15 | 165.92 | 162.68 | 163.58 | 503,352 | -1.37(-0.83%) |
May 23, 2018 | 165.98 | 167.47 | 164.93 | 164.95 | 431,666 | -2.14(-1.28%) |
May 22, 2018 | 166.19 | 168.17 | 166.05 | 167.09 | 364,894 | +1.04(+0.63%) |
May 21, 2018 | 168.64 | 168.64 | 165.36 | 166.05 | 431,108 | -1.46(-0.87%) |
May 18, 2018 | 164.35 | 167.98 | 163.25 | 167.51 | 477,750 | +2.50(+1.52%) |
May 17, 2018 | 161.16 | 165.49 | 160.26 | 165.01 | 603,616 | +3.77(+2.34%) |
May 16, 2018 | 163.15 | 163.15 | 159.89 | 161.24 | 608,426 | -1.62(-0.99%) |
May 15, 2018 | 164.64 | 165.81 | 162.47 | 162.86 | 530,210 | -3.14(-1.89%) |
May 14, 2018 | 164.68 | 168.48 | 164.43 | 166.00 | 879,454 | +1.58(+0.96%) |
May 11, 2018 | 160.23 | 166.80 | 159.85 | 164.42 | 1,103,379 | +3.34(+2.07%) |
May 10, 2018 | 157.52 | 161.82 | 155.94 | 161.08 | 1,029,173 | +4.77(+3.05%) |
May 09, 2018 | 152.00 | 160.00 | 150.92 | 156.31 | 1,525,330 | +8.75(+5.93%) |
May 08, 2018 | 149.24 | 149.28 | 145.66 | 147.56 | 514,603 | +0.53(+0.36%) |
May 07, 2018 | 148.02 | 149.29 | 146.57 | 147.03 | 460,886 | -0.23(-0.16%) |
May 04, 2018 | 147.61 | 150.22 | 145.94 | 147.26 | 482,260 | -0.77(-0.52%) |
May 03, 2018 | 150.76 | 152.00 | 146.28 | 148.03 | 499,080 | -3.49(-2.30%) |
May 02, 2018 | 153.97 | 154.66 | 150.74 | 151.52 | 358,103 | -2.86(-1.85%) |