Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 146.38 | 147.35 | 145.88 | 146.73 | 896,362 | +0.85(+0.58%) |
Jul 30, 2018 | 147.66 | 147.77 | 145.31 | 145.88 | 1,071,096 | -1.74(-1.18%) |
Jul 27, 2018 | 149.96 | 149.96 | 146.94 | 147.62 | 1,710,700 | -1.58(-1.06%) |
Jul 26, 2018 | 149.30 | 149.63 | 148.87 | 149.19 | 583,701 | -1.54(-1.02%) |
Jul 25, 2018 | 148.83 | 150.78 | 148.74 | 150.73 | 528,513 | +1.84(+1.24%) |
Jul 24, 2018 | 149.53 | 149.86 | 148.34 | 148.89 | 575,620 | +0.50(+0.33%) |
Jul 23, 2018 | 148.17 | 148.44 | 147.48 | 148.39 | 576,272 | +0.02(+0.01%) |
Jul 20, 2018 | 148.49 | 148.90 | 148.27 | 148.37 | 562,724 | -0.21(-0.14%) |
Jul 19, 2018 | 148.50 | 148.97 | 148.29 | 148.58 | 513,216 | -0.38(-0.26%) |
Jul 18, 2018 | 148.88 | 149.07 | 148.36 | 148.97 | 557,906 | +0.05(+0.03%) |
Jul 17, 2018 | 147.30 | 149.10 | 147.19 | 148.92 | 630,968 | +0.86(+0.58%) |
Jul 16, 2018 | 148.55 | 148.59 | 147.84 | 148.06 | 1,189,985 | -0.45(-0.30%) |
Jul 13, 2018 | 148.41 | 148.68 | 147.95 | 148.51 | 1,432,141 | +0.25(+0.17%) |
Jul 12, 2018 | 147.21 | 148.32 | 147.02 | 148.26 | 526,239 | +1.65(+1.13%) |
Jul 11, 2018 | 146.38 | 147.14 | 146.29 | 146.60 | 946,791 | -0.71(-0.48%) |
Jul 10, 2018 | 147.25 | 147.52 | 146.91 | 147.31 | 512,266 | +0.33(+0.22%) |
Jul 09, 2018 | 146.48 | 147.03 | 146.03 | 146.99 | 557,164 | +1.28(+0.88%) |
Jul 06, 2018 | 144.28 | 145.92 | 144.17 | 145.71 | 496,950 | +1.59(+1.10%) |
Jul 05, 2018 | 143.57 | 144.17 | 142.81 | 144.12 | 600,278 | +1.41(+0.99%) |
Jul 03, 2018 | 142.71 | 142.71 | 142.71 | 0 | -0.97(-0.67%) | |
Jul 02, 2018 | 142.19 | 143.69 | 141.90 | 143.67 | 638,729 | +0.53(+0.37%) |
Jun 29, 2018 | 144.31 | 143.12 | 143.14 | 587,289 | +0.20(+0.14%) | |
Jun 28, 2018 | 141.76 | 143.36 | 141.43 | 142.94 | 725,452 | +1.21(+0.86%) |
Jun 27, 2018 | 143.87 | 144.54 | 141.69 | 141.72 | 938,643 | -1.63(-1.14%) |
Jun 26, 2018 | 143.10 | 143.98 | 142.73 | 143.36 | 699,423 | +0.70(+0.49%) |
Jun 25, 2018 | 144.67 | 144.72 | 141.66 | 142.66 | 1,074,767 | -2.80(-1.92%) |
Jun 22, 2018 | 146.34 | 146.34 | 145.35 | 145.46 | 808,686 | -0.07(-0.05%) |
Jun 21, 2018 | 146.70 | 146.88 | 145.23 | 145.53 | 1,058,925 | -1.18(-0.81%) |
Jun 20, 2018 | 146.60 | 147.14 | 146.49 | 146.71 | 1,358,984 | +0.66(+0.45%) |
Jun 19, 2018 | 146.08 | 144.73 | 146.05 | 623,294 | -0.81(-0.55%) | |
Jun 18, 2018 | 145.94 | 146.94 | 145.70 | 146.86 | 1,025,326 | -0.08(-0.05%) |
Jun 15, 2018 | 147.04 | 146.16 | 146.94 | 544,536 | -0.10(-0.07%) | |
Jun 14, 2018 | 146.63 | 147.18 | 146.52 | 147.04 | 923,946 | +1.09(+0.74%) |
Jun 13, 2018 | 146.59 | 147.02 | 145.89 | 145.96 | 560,376 | -0.51(-0.35%) |
Jun 12, 2018 | 146.04 | 146.64 | 145.94 | 146.47 | 559,720 | +0.66(+0.45%) |
Jun 11, 2018 | 145.65 | 146.16 | 145.53 | 145.81 | 434,729 | +0.32(+0.22%) |
Jun 08, 2018 | 144.69 | 145.57 | 144.57 | 145.49 | 459,669 | +0.38(+0.26%) |
Jun 07, 2018 | 145.86 | 145.89 | 144.46 | 145.11 | 661,189 | -0.63(-0.43%) |
Jun 06, 2018 | 145.74 | 144.34 | 145.74 | 928,995 | +1.13(+0.78%) | |
Jun 05, 2018 | 144.35 | 144.78 | 144.07 | 144.60 | 661,809 | +0.36(+0.25%) |
Jun 04, 2018 | 143.57 | 144.26 | 143.55 | 144.24 | 470,165 | +1.04(+0.73%) |
Jun 01, 2018 | 142.28 | 143.30 | 142.23 | 143.20 | 641,909 | +1.70(+1.20%) |
May 31, 2018 | 141.89 | 142.37 | 141.27 | 141.50 | 588,263 | -0.66(-0.46%) |
May 30, 2018 | 141.28 | 142.37 | 141.12 | 142.16 | 1,513,224 | +1.59(+1.13%) |
May 29, 2018 | 140.81 | 141.40 | 139.91 | 140.57 | 746,671 | -1.07(-0.75%) |
May 25, 2018 | 141.64 | 141.64 | 141.64 | 0 | -0.21(-0.15%) | |
May 24, 2018 | 141.72 | 142.00 | 140.76 | 141.85 | 565,245 | -0.08(-0.05%) |
May 23, 2018 | 140.32 | 141.92 | 140.31 | 141.92 | 723,137 | +0.91(+0.64%) |
May 22, 2018 | 142.16 | 142.30 | 140.83 | 141.02 | 466,092 | -0.68(-0.48%) |
May 21, 2018 | 141.65 | 142.09 | 141.26 | 141.70 | 486,703 | +0.93(+0.66%) |
May 18, 2018 | 140.62 | 141.09 | 140.22 | 140.76 | 424,201 | -0.12(-0.09%) |
May 17, 2018 | 140.92 | 141.54 | 140.34 | 140.89 | 477,800 | -0.08(-0.05%) |
May 16, 2018 | 140.33 | 141.32 | 140.33 | 140.96 | 978,601 | +0.67(+0.48%) |
May 15, 2018 | 140.83 | 140.83 | 139.82 | 140.29 | 1,788,105 | -1.32(-0.93%) |
May 14, 2018 | 142.08 | 142.44 | 141.41 | 141.61 | 890,862 | -0.09(-0.07%) |
May 11, 2018 | 141.59 | 142.02 | 141.23 | 141.71 | 500,305 | +0.16(+0.11%) |
May 10, 2018 | 140.64 | 141.76 | 140.54 | 141.54 | 1,356,039 | +1.29(+0.92%) |
May 09, 2018 | 139.20 | 140.40 | 138.92 | 140.26 | 561,929 | +1.44(+1.04%) |
May 08, 2018 | 138.46 | 138.92 | 137.93 | 138.82 | 646,631 | +0.08(+0.05%) |
May 07, 2018 | 138.51 | 139.24 | 138.28 | 138.74 | 528,813 | +0.79(+0.57%) |
May 04, 2018 | 135.40 | 138.31 | 135.13 | 137.95 | 502,264 | +2.03(+1.49%) |
May 03, 2018 | 135.49 | 136.25 | 134.03 | 135.92 | 701,887 | -0.03(-0.02%) |
May 02, 2018 | 136.55 | 137.24 | 135.76 | 135.95 | 564,884 | -0.51(-0.37%) |