Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 157.55 | 159.69 | 155.30 | 156.23 | 876,099 | +1.26(+0.81%) |
Jul 30, 2018 | 148.78 | 156.67 | 148.78 | 154.97 | 1,023,589 | +7.49(+5.08%) |
Jul 27, 2018 | 147.89 | 148.67 | 146.69 | 147.48 | 476,150 | -0.64(-0.43%) |
Jul 26, 2018 | 147.67 | 148.65 | 145.68 | 148.12 | 346,773 | +0.78(+0.53%) |
Jul 25, 2018 | 148.19 | 148.19 | 146.16 | 147.34 | 335,728 | -0.75(-0.51%) |
Jul 24, 2018 | 147.53 | 149.10 | 147.21 | 148.10 | 574,152 | +1.53(+1.05%) |
Jul 23, 2018 | 144.93 | 147.04 | 144.24 | 146.56 | 447,161 | +1.24(+0.85%) |
Jul 20, 2018 | 145.02 | 146.14 | 143.93 | 145.32 | 350,861 | -0.46(-0.31%) |
Jul 19, 2018 | 146.06 | 147.49 | 144.97 | 145.78 | 317,112 | -1.89(-1.28%) |
Jul 18, 2018 | 145.81 | 147.76 | 145.35 | 147.68 | 402,003 | +2.69(+1.86%) |
Jul 17, 2018 | 144.98 | 145.94 | 144.86 | 144.98 | 257,147 | -0.13(-0.09%) |
Jul 16, 2018 | 145.03 | 145.48 | 144.17 | 145.11 | 560,427 | +0.14(+0.09%) |
Jul 13, 2018 | 145.23 | 145.89 | 144.37 | 144.97 | 375,800 | -0.66(-0.46%) |
Jul 12, 2018 | 148.04 | 148.04 | 145.57 | 145.64 | 353,640 | -1.13(-0.77%) |
Jul 11, 2018 | 147.76 | 147.76 | 145.84 | 146.77 | 351,169 | -2.06(-1.38%) |
Jul 10, 2018 | 147.50 | 148.99 | 146.31 | 148.83 | 436,325 | +1.49(+1.01%) |
Jul 09, 2018 | 145.64 | 147.83 | 144.57 | 147.33 | 423,513 | +2.77(+1.92%) |
Jul 06, 2018 | 144.22 | 145.75 | 144.22 | 144.56 | 650,708 | +0.04(+0.03%) |
Jul 05, 2018 | 145.16 | 146.80 | 142.98 | 144.52 | 336,773 | +0.77(+0.54%) |
Jul 03, 2018 | 143.75 | 143.75 | 143.75 | 0 | -1.63(-1.12%) | |
Jul 02, 2018 | 143.70 | 145.52 | 141.57 | 145.38 | 452,061 | +0.22(+0.16%) |
Jun 29, 2018 | 148.89 | 149.02 | 145.13 | 145.16 | 554,070 | -2.69(-1.82%) |
Jun 28, 2018 | 146.21 | 148.07 | 145.52 | 147.85 | 611,160 | +1.59(+1.09%) |
Jun 27, 2018 | 147.77 | 148.94 | 146.04 | 146.26 | 508,475 | -1.88(-1.27%) |
Jun 26, 2018 | 149.65 | 150.24 | 147.53 | 148.13 | 737,905 | -1.81(-1.20%) |
Jun 25, 2018 | 149.97 | 150.65 | 148.43 | 149.94 | 892,886 | -1.03(-0.68%) |
Jun 22, 2018 | 150.62 | 151.59 | 150.01 | 150.97 | 625,415 | +1.16(+0.78%) |
Jun 21, 2018 | 149.12 | 150.12 | 148.10 | 149.81 | 563,002 | +0.68(+0.46%) |
Jun 20, 2018 | 151.05 | 151.82 | 149.02 | 149.12 | 533,211 | -1.24(-0.82%) |
Jun 19, 2018 | 147.84 | 151.37 | 146.99 | 150.36 | 884,162 | +0.98(+0.65%) |
Jun 18, 2018 | 151.30 | 152.11 | 149.10 | 149.38 | 683,271 | -2.74(-1.80%) |
Jun 15, 2018 | 153.38 | 150.26 | 152.13 | 758,798 | +0.29(+0.19%) | |
Jun 14, 2018 | 152.84 | 153.35 | 151.38 | 151.84 | 577,051 | -0.48(-0.31%) |
Jun 13, 2018 | 158.42 | 159.05 | 152.25 | 152.31 | 942,539 | -6.03(-3.81%) |
Jun 12, 2018 | 160.31 | 161.34 | 158.31 | 158.35 | 338,745 | -1.54(-0.97%) |
Jun 11, 2018 | 161.37 | 162.68 | 159.89 | 159.89 | 239,351 | -1.26(-0.78%) |
Jun 08, 2018 | 161.08 | 161.20 | 159.72 | 161.15 | 500,492 | -0.12(-0.07%) |
Jun 07, 2018 | 164.03 | 164.22 | 160.43 | 161.27 | 419,236 | -1.69(-1.04%) |
Jun 06, 2018 | 164.07 | 162.96 | 539,256 | +3.49(+2.19%) | ||
Jun 05, 2018 | 158.22 | 159.97 | 156.84 | 159.46 | 425,304 | +1.02(+0.64%) |
Jun 04, 2018 | 158.11 | 159.07 | 157.58 | 158.45 | 323,944 | +1.03(+0.65%) |
Jun 01, 2018 | 157.25 | 158.74 | 156.84 | 157.42 | 278,248 | +1.92(+1.24%) |
May 31, 2018 | 156.64 | 157.59 | 154.48 | 155.50 | 376,606 | -1.56(-0.99%) |
May 30, 2018 | 154.84 | 157.19 | 154.35 | 157.06 | 551,185 | +3.54(+2.31%) |
May 29, 2018 | 157.74 | 158.29 | 152.01 | 153.51 | 594,338 | -5.96(-3.73%) |
May 25, 2018 | 159.47 | 159.47 | 159.47 | 0 | -0.62(-0.38%) | |
May 24, 2018 | 160.33 | 160.79 | 158.11 | 160.09 | 205,814 | -0.98(-0.61%) |
May 23, 2018 | 162.56 | 163.05 | 159.54 | 161.06 | 281,328 | -2.41(-1.48%) |
May 22, 2018 | 163.10 | 164.15 | 162.07 | 163.47 | 331,699 | +0.60(+0.37%) |
May 21, 2018 | 164.78 | 165.87 | 162.76 | 162.88 | 314,401 | -0.87(-0.53%) |
May 18, 2018 | 165.06 | 165.53 | 163.70 | 163.75 | 236,222 | -1.50(-0.91%) |
May 17, 2018 | 163.50 | 165.63 | 162.27 | 165.25 | 407,665 | +1.88(+1.15%) |
May 16, 2018 | 162.27 | 164.76 | 162.27 | 163.38 | 230,071 | +0.75(+0.46%) |
May 15, 2018 | 161.13 | 162.66 | 160.84 | 162.62 | 354,081 | +0.68(+0.42%) |
May 14, 2018 | 161.58 | 162.98 | 161.06 | 161.94 | 348,566 | +1.07(+0.67%) |
May 11, 2018 | 161.20 | 161.97 | 160.42 | 160.87 | 181,422 | +0.06(+0.04%) |
May 10, 2018 | 160.04 | 161.81 | 159.12 | 160.81 | 229,835 | +1.14(+0.72%) |
May 09, 2018 | 159.81 | 161.00 | 158.05 | 159.67 | 258,115 | +0.54(+0.34%) |
May 08, 2018 | 158.15 | 160.50 | 157.60 | 159.13 | 425,283 | +0.81(+0.51%) |
May 07, 2018 | 158.53 | 159.78 | 156.86 | 158.32 | 314,309 | +0.71(+0.45%) |
May 04, 2018 | 154.82 | 159.21 | 154.82 | 157.61 | 337,628 | +1.61(+1.03%) |
May 03, 2018 | 156.12 | 156.71 | 152.22 | 156.00 | 539,083 | -0.99(-0.63%) |
May 02, 2018 | 159.91 | 160.71 | 156.74 | 157.00 | 983,698 | -2.96(-1.85%) |