Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 177.80 | 179.68 | 177.22 | 177.74 | 2,647,308 | +0.10(+0.05%) |
Jul 30, 2018 | 173.41 | 177.80 | 172.48 | 177.64 | 3,089,284 | +5.19(+3.01%) |
Jul 27, 2018 | 171.27 | 175.28 | 171.27 | 172.46 | 3,009,342 | +0.99(+0.58%) |
Jul 26, 2018 | 172.92 | 167.75 | 171.46 | 3,009,858 | +0.73(+0.43%) | |
Jul 25, 2018 | 168.96 | 171.17 | 168.36 | 170.73 | 2,147,630 | +1.81(+1.07%) |
Jul 24, 2018 | 167.09 | 169.68 | 167.09 | 168.92 | 1,476,913 | +2.64(+1.59%) |
Jul 23, 2018 | 165.86 | 168.24 | 165.59 | 166.29 | 1,551,867 | +0.43(+0.26%) |
Jul 20, 2018 | 166.16 | 167.02 | 164.47 | 165.86 | 1,556,888 | -1.55(-0.92%) |
Jul 19, 2018 | 168.91 | 168.91 | 165.02 | 167.41 | 1,893,527 | -2.38(-1.40%) |
Jul 18, 2018 | 169.44 | 169.91 | 167.24 | 169.79 | 1,349,715 | +0.19(+0.11%) |
Jul 17, 2018 | 169.57 | 170.57 | 168.78 | 169.60 | 1,124,130 | +0.00(+0.00%) |
Jul 16, 2018 | 171.07 | 171.34 | 169.07 | 169.60 | 915,748 | -1.44(-0.84%) |
Jul 13, 2018 | 169.99 | 171.95 | 169.94 | 171.04 | 1,107,745 | +0.61(+0.36%) |
Jul 12, 2018 | 169.76 | 171.17 | 168.25 | 170.43 | 1,629,313 | +2.04(+1.21%) |
Jul 11, 2018 | 169.57 | 170.83 | 167.36 | 168.39 | 1,423,809 | -1.49(-0.88%) |
Jul 10, 2018 | 171.86 | 171.86 | 169.48 | 169.88 | 1,268,929 | -0.86(-0.50%) |
Jul 09, 2018 | 168.83 | 171.69 | 168.64 | 170.74 | 1,771,279 | +2.17(+1.29%) |
Jul 06, 2018 | 167.03 | 169.57 | 166.56 | 168.56 | 1,642,433 | +2.31(+1.39%) |
Jul 05, 2018 | 164.55 | 166.48 | 162.93 | 166.26 | 1,416,219 | +3.44(+2.11%) |
Jul 03, 2018 | 162.82 | 162.82 | 162.82 | 0 | +1.38(+0.86%) | |
Jul 02, 2018 | 160.06 | 161.59 | 157.72 | 161.44 | 1,531,093 | +0.47(+0.29%) |
Jun 29, 2018 | 163.41 | 160.89 | 160.97 | 1,881,852 | -1.80(-1.10%) | |
Jun 28, 2018 | 161.68 | 163.17 | 158.40 | 162.76 | 1,480,166 | +1.91(+1.19%) |
Jun 27, 2018 | 163.24 | 164.71 | 160.78 | 160.85 | 1,494,797 | -3.20(-1.95%) |
Jun 26, 2018 | 164.51 | 165.78 | 160.97 | 164.05 | 1,808,294 | -1.28(-0.78%) |
Jun 25, 2018 | 167.39 | 167.39 | 163.66 | 165.33 | 1,811,969 | -2.11(-1.26%) |
Jun 22, 2018 | 167.83 | 168.40 | 166.43 | 167.44 | 2,068,388 | +0.90(+0.54%) |
Jun 21, 2018 | 168.32 | 169.43 | 165.96 | 166.54 | 1,292,772 | -2.61(-1.54%) |
Jun 20, 2018 | 167.96 | 172.59 | 167.41 | 169.15 | 2,842,269 | +2.07(+1.24%) |
Jun 19, 2018 | 164.46 | 167.25 | 162.97 | 167.08 | 2,106,963 | +1.28(+0.77%) |
Jun 18, 2018 | 165.04 | 166.41 | 164.60 | 165.79 | 1,633,649 | -1.41(-0.84%) |
Jun 15, 2018 | 167.95 | 167.95 | 167.20 | 3,955,836 | -0.74(-0.44%) | |
Jun 14, 2018 | 164.52 | 168.28 | 164.04 | 167.95 | 3,277,114 | +3.59(+2.19%) |
Jun 13, 2018 | 165.97 | 167.59 | 164.22 | 164.36 | 3,197,944 | -0.71(-0.43%) |
Jun 12, 2018 | 164.82 | 167.03 | 163.22 | 165.06 | 2,468,427 | -0.08(-0.05%) |
Jun 11, 2018 | 165.58 | 167.94 | 163.13 | 165.14 | 3,601,786 | +0.67(+0.40%) |
Jun 08, 2018 | 157.35 | 164.91 | 156.60 | 164.47 | 5,478,377 | +6.84(+4.34%) |
Jun 07, 2018 | 153.95 | 159.26 | 153.26 | 157.64 | 5,189,010 | +7.62(+5.08%) |
Jun 06, 2018 | 150.52 | 150.02 | 2,626,511 | +3.06(+2.08%) | ||
Jun 05, 2018 | 146.02 | 149.61 | 144.98 | 146.96 | 2,692,561 | +1.00(+0.68%) |
Jun 04, 2018 | 149.34 | 149.45 | 143.11 | 145.96 | 3,749,047 | -3.69(-2.46%) |
Jun 01, 2018 | 146.49 | 149.98 | 145.37 | 149.65 | 2,378,456 | +4.06(+2.79%) |
May 31, 2018 | 146.47 | 147.11 | 144.38 | 145.60 | 2,540,938 | -0.70(-0.48%) |
May 30, 2018 | 146.97 | 148.24 | 141.96 | 146.29 | 4,400,775 | +0.47(+0.33%) |
May 29, 2018 | 147.11 | 147.59 | 144.51 | 145.82 | 2,432,760 | -2.87(-1.93%) |
May 25, 2018 | 148.69 | 148.69 | 148.69 | 0 | +0.33(+0.22%) | |
May 24, 2018 | 150.47 | 151.05 | 148.21 | 148.36 | 1,798,593 | -2.21(-1.47%) |
May 23, 2018 | 148.67 | 151.96 | 148.67 | 150.57 | 1,636,019 | +0.94(+0.63%) |
May 22, 2018 | 149.06 | 150.61 | 148.71 | 149.63 | 1,852,055 | +0.74(+0.50%) |
May 21, 2018 | 153.05 | 153.49 | 148.52 | 148.89 | 2,543,689 | -4.07(-2.66%) |
May 18, 2018 | 154.47 | 155.77 | 152.55 | 152.96 | 2,591,206 | -1.74(-1.12%) |
May 17, 2018 | 149.26 | 154.83 | 148.97 | 154.70 | 3,617,313 | +5.50(+3.69%) |
May 16, 2018 | 147.56 | 150.73 | 146.95 | 149.20 | 1,883,764 | +2.34(+1.60%) |
May 15, 2018 | 147.74 | 147.76 | 145.19 | 146.85 | 2,512,306 | -1.49(-1.00%) |
May 14, 2018 | 147.63 | 150.16 | 147.52 | 148.34 | 1,874,130 | +0.66(+0.45%) |
May 11, 2018 | 145.98 | 147.73 | 144.35 | 147.68 | 2,656,304 | +1.69(+1.16%) |
May 10, 2018 | 141.41 | 147.77 | 141.27 | 145.99 | 4,104,427 | +5.41(+3.85%) |
May 09, 2018 | 138.40 | 141.35 | 137.78 | 140.58 | 3,038,573 | +2.38(+1.72%) |
May 08, 2018 | 141.51 | 141.99 | 138.11 | 138.19 | 5,477,572 | -3.16(-2.24%) |
May 07, 2018 | 143.43 | 144.55 | 141.26 | 141.36 | 2,458,823 | -2.12(-1.48%) |
May 04, 2018 | 142.04 | 143.89 | 141.51 | 143.48 | 1,778,543 | +1.63(+1.15%) |
May 03, 2018 | 144.91 | 145.23 | 140.06 | 141.85 | 3,958,644 | -3.34(-2.30%) |
May 02, 2018 | 146.20 | 148.89 | 145.09 | 145.18 | 2,970,876 | -1.80(-1.22%) |