Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 142.84 | 143.45 | 142.56 | 143.04 | 1,254,615 | +0.75(+0.53%) |
Jul 30, 2018 | 143.19 | 143.30 | 142.02 | 142.29 | 1,097,941 | -0.90(-0.63%) |
Jul 27, 2018 | 144.38 | 144.53 | 142.63 | 143.18 | 1,173,265 | -1.00(-0.70%) |
Jul 26, 2018 | 144.04 | 144.59 | 144.04 | 144.19 | 833,706 | -0.31(-0.22%) |
Jul 25, 2018 | 143.16 | 144.63 | 143.16 | 144.50 | 1,040,820 | +1.24(+0.87%) |
Jul 24, 2018 | 143.57 | 143.86 | 142.82 | 143.26 | 812,451 | +0.45(+0.31%) |
Jul 23, 2018 | 142.46 | 142.90 | 142.22 | 142.81 | 448,216 | +0.23(+0.16%) |
Jul 20, 2018 | 142.72 | 142.97 | 142.50 | 142.58 | 487,500 | -0.22(-0.15%) |
Jul 19, 2018 | 142.88 | 143.12 | 142.46 | 142.80 | 1,119,648 | -0.45(-0.31%) |
Jul 18, 2018 | 143.00 | 143.33 | 142.73 | 143.25 | 1,037,970 | +0.31(+0.22%) |
Jul 17, 2018 | 141.93 | 143.15 | 141.84 | 142.94 | 1,137,445 | +0.62(+0.44%) |
Jul 16, 2018 | 142.52 | 142.59 | 142.08 | 142.31 | 594,005 | -0.18(-0.13%) |
Jul 13, 2018 | 142.32 | 142.71 | 142.05 | 142.50 | 932,972 | +0.11(+0.08%) |
Jul 12, 2018 | 141.92 | 142.43 | 141.53 | 142.39 | 1,434,252 | +1.16(+0.82%) |
Jul 11, 2018 | 141.37 | 141.78 | 141.01 | 141.23 | 1,263,522 | -0.96(-0.67%) |
Jul 10, 2018 | 142.09 | 142.28 | 141.78 | 142.19 | 3,000,300 | +0.44(+0.31%) |
Jul 09, 2018 | 141.05 | 141.76 | 141.04 | 141.75 | 1,799,077 | +1.31(+0.93%) |
Jul 06, 2018 | 139.35 | 140.67 | 139.11 | 140.44 | 1,497,155 | +1.19(+0.85%) |
Jul 05, 2018 | 138.81 | 139.28 | 138.18 | 139.25 | 537,862 | +1.15(+0.83%) |
Jul 03, 2018 | 138.10 | 138.10 | 138.10 | 0 | -0.54(-0.39%) | |
Jul 02, 2018 | 137.42 | 138.68 | 137.30 | 138.64 | 1,111,712 | +0.37(+0.27%) |
Jun 29, 2018 | 138.74 | 139.50 | 138.27 | 138.27 | 1,627,283 | +0.15(+0.11%) |
Jun 28, 2018 | 137.21 | 138.50 | 136.85 | 138.12 | 1,479,820 | +0.85(+0.62%) |
Jun 27, 2018 | 138.89 | 139.63 | 137.22 | 137.28 | 1,693,238 | -1.20(-0.87%) |
Jun 26, 2018 | 138.53 | 138.95 | 138.07 | 138.48 | 2,012,701 | +0.27(+0.20%) |
Jun 25, 2018 | 139.46 | 139.79 | 137.29 | 138.21 | 2,341,699 | -1.89(-1.35%) |
Jun 22, 2018 | 140.55 | 140.70 | 140.08 | 140.10 | 1,854,283 | +0.18(+0.13%) |
Jun 21, 2018 | 140.84 | 140.84 | 139.63 | 139.91 | 1,784,045 | -0.98(-0.70%) |
Jun 20, 2018 | 141.01 | 141.23 | 140.65 | 140.90 | 681,563 | +0.32(+0.23%) |
Jun 19, 2018 | 139.83 | 140.69 | 139.54 | 140.58 | 1,304,498 | -0.54(-0.38%) |
Jun 18, 2018 | 140.50 | 141.19 | 140.28 | 141.12 | 723,053 | -0.24(-0.17%) |
Jun 15, 2018 | 141.50 | 140.45 | 141.35 | 3,606,199 | -0.16(-0.11%) | |
Jun 14, 2018 | 141.63 | 141.81 | 141.18 | 141.51 | 781,806 | +0.40(+0.28%) |
Jun 13, 2018 | 141.81 | 141.91 | 141.07 | 141.11 | 842,674 | -0.55(-0.39%) |
Jun 12, 2018 | 141.65 | 141.86 | 141.30 | 141.65 | 434,111 | +0.23(+0.16%) |
Jun 11, 2018 | 141.31 | 141.80 | 141.30 | 141.43 | 1,499,283 | +0.23(+0.16%) |
Jun 08, 2018 | 140.60 | 141.25 | 140.32 | 141.20 | 1,200,942 | +0.44(+0.31%) |
Jun 07, 2018 | 141.08 | 141.29 | 140.29 | 140.76 | 757,053 | -0.10(-0.07%) |
Jun 06, 2018 | 140.87 | 140.86 | 5,113,657 | +1.16(+0.83%) | ||
Jun 05, 2018 | 139.63 | 139.86 | 139.19 | 139.70 | 1,446,978 | +0.18(+0.13%) |
Jun 04, 2018 | 139.24 | 139.61 | 138.97 | 139.51 | 887,742 | +0.68(+0.49%) |
Jun 01, 2018 | 138.21 | 138.96 | 137.81 | 138.83 | 1,180,728 | +1.43(+1.04%) |
May 31, 2018 | 138.16 | 138.28 | 137.16 | 137.40 | 1,251,257 | -0.96(-0.69%) |
May 30, 2018 | 137.31 | 138.60 | 137.29 | 138.36 | 1,241,043 | +1.78(+1.31%) |
May 29, 2018 | 137.18 | 137.57 | 135.94 | 136.58 | 1,439,289 | -1.48(-1.07%) |
May 25, 2018 | 138.06 | 138.06 | 138.06 | 0 | -0.31(-0.22%) | |
May 24, 2018 | 138.39 | 138.54 | 137.34 | 138.37 | 885,115 | -0.22(-0.16%) |
May 23, 2018 | 137.58 | 138.62 | 137.49 | 138.59 | 1,493,704 | +0.39(+0.28%) |
May 22, 2018 | 138.98 | 139.09 | 138.09 | 138.20 | 1,205,743 | -0.45(-0.32%) |
May 21, 2018 | 138.38 | 138.94 | 138.29 | 138.64 | 630,080 | +1.00(+0.73%) |
May 18, 2018 | 137.74 | 137.94 | 137.46 | 137.64 | 304,622 | -0.28(-0.20%) |
May 17, 2018 | 137.93 | 138.52 | 137.49 | 137.92 | 499,424 | -0.08(-0.06%) |
May 16, 2018 | 137.44 | 138.27 | 137.44 | 138.00 | 534,678 | +0.65(+0.47%) |
May 15, 2018 | 137.55 | 137.62 | 136.91 | 137.36 | 953,258 | -0.96(-0.70%) |
May 14, 2018 | 138.53 | 138.90 | 138.06 | 138.32 | 586,835 | +0.16(+0.12%) |
May 11, 2018 | 138.02 | 138.45 | 137.69 | 138.16 | 927,459 | +0.26(+0.19%) |
May 10, 2018 | 137.06 | 138.09 | 137.03 | 137.90 | 714,733 | +1.23(+0.90%) |
May 09, 2018 | 135.73 | 136.85 | 135.50 | 136.67 | 1,211,688 | +1.24(+0.91%) |
May 08, 2018 | 135.20 | 135.59 | 134.58 | 135.43 | 660,500 | +0.05(+0.03%) |
May 07, 2018 | 135.34 | 135.92 | 135.00 | 135.38 | 555,922 | +0.55(+0.40%) |
May 04, 2018 | 132.63 | 135.24 | 132.40 | 134.84 | 872,167 | +1.73(+1.30%) |
May 03, 2018 | 133.00 | 133.48 | 131.34 | 133.11 | 782,800 | -0.29(-0.22%) |
May 02, 2018 | 134.17 | 134.67 | 133.21 | 133.40 | 620,503 | -0.86(-0.64%) |