Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 170.62 | 170.92 | 169.92 | 170.48 | 3,239,373 | +0.21(+0.12%) |
Jul 30, 2018 | 169.62 | 170.52 | 169.51 | 170.27 | 2,701,029 | +0.12(+0.07%) |
Jul 27, 2018 | 172.80 | 173.04 | 169.75 | 170.15 | 4,485,643 | -1.95(-1.13%) |
Jul 26, 2018 | 173.94 | 174.45 | 171.68 | 172.10 | 4,958,971 | -1.38(-0.80%) |
Jul 25, 2018 | 173.83 | 174.59 | 171.81 | 173.48 | 5,078,541 | -0.86(-0.49%) |
Jul 24, 2018 | 175.66 | 176.29 | 173.78 | 174.34 | 5,860,551 | -0.21(-0.12%) |
Jul 23, 2018 | 175.54 | 174.26 | 174.54 | 2,623,422 | -0.19(-0.11%) | |
Jul 20, 2018 | 174.41 | 175.86 | 174.19 | 174.73 | 4,134,481 | -0.16(-0.09%) |
Jul 19, 2018 | 173.39 | 175.41 | 173.09 | 174.89 | 4,276,618 | +1.43(+0.83%) |
Jul 18, 2018 | 173.50 | 174.28 | 172.78 | 173.46 | 4,388,718 | -0.11(-0.06%) |
Jul 17, 2018 | 171.44 | 173.85 | 171.44 | 173.57 | 5,402,522 | +1.92(+1.12%) |
Jul 16, 2018 | 171.88 | 171.94 | 170.80 | 171.65 | 2,931,873 | +0.16(+0.10%) |
Jul 13, 2018 | 171.29 | 172.56 | 171.29 | 171.49 | 2,678,321 | +0.64(+0.37%) |
Jul 12, 2018 | 171.06 | 171.31 | 170.03 | 170.85 | 3,138,958 | +0.86(+0.51%) |
Jul 11, 2018 | 170.22 | 170.68 | 169.12 | 169.99 | 3,832,786 | -0.57(-0.33%) |
Jul 10, 2018 | 169.65 | 170.68 | 169.49 | 170.56 | 3,291,645 | +1.32(+0.78%) |
Jul 09, 2018 | 168.91 | 169.78 | 168.40 | 169.23 | 2,980,259 | +1.38(+0.82%) |
Jul 06, 2018 | 167.94 | 168.60 | 166.53 | 167.85 | 2,957,486 | +0.06(+0.04%) |
Jul 05, 2018 | 167.86 | 168.08 | 166.69 | 167.79 | 2,722,722 | +0.68(+0.41%) |
Jul 03, 2018 | 167.11 | 167.11 | 167.11 | 0 | -0.34(-0.21%) | |
Jul 02, 2018 | 167.28 | 167.59 | 165.82 | 167.46 | 4,429,189 | -0.93(-0.55%) |
Jun 29, 2018 | 169.04 | 171.61 | 168.29 | 168.39 | 4,758,068 | -0.09(-0.06%) |
Jun 28, 2018 | 168.30 | 169.17 | 167.02 | 168.48 | 3,468,966 | +0.16(+0.10%) |
Jun 27, 2018 | 169.74 | 170.88 | 168.31 | 168.32 | 4,369,921 | -1.16(-0.68%) |
Jun 26, 2018 | 169.67 | 170.31 | 168.82 | 169.48 | 3,784,947 | -0.02(-0.01%) |
Jun 25, 2018 | 170.38 | 170.75 | 168.35 | 169.49 | 5,940,205 | -0.89(-0.52%) |
Jun 22, 2018 | 173.30 | 173.61 | 170.18 | 170.38 | 8,188,432 | -2.50(-1.45%) |
Jun 21, 2018 | 171.94 | 173.40 | 171.44 | 172.88 | 5,439,855 | +1.06(+0.62%) |
Jun 20, 2018 | 172.62 | 172.73 | 171.00 | 171.82 | 3,927,191 | -0.11(-0.07%) |
Jun 19, 2018 | 171.07 | 172.53 | 170.98 | 171.94 | 6,373,787 | -1.28(-0.74%) |
Jun 18, 2018 | 171.70 | 173.40 | 170.99 | 173.21 | 3,945,543 | +0.13(+0.08%) |
Jun 15, 2018 | 172.33 | 172.33 | 173.08 | 9,061,541 | +0.75(+0.44%) | |
Jun 14, 2018 | 172.84 | 173.48 | 171.03 | 172.33 | 4,988,944 | -0.55(-0.32%) |
Jun 13, 2018 | 173.74 | 173.98 | 172.32 | 172.88 | 5,941,217 | -0.86(-0.50%) |
Jun 12, 2018 | 172.48 | 173.77 | 172.19 | 173.75 | 5,348,951 | +1.44(+0.84%) |
Jun 11, 2018 | 171.68 | 173.07 | 171.19 | 172.31 | 4,915,843 | +1.13(+0.66%) |
Jun 08, 2018 | 169.05 | 171.32 | 168.31 | 171.18 | 4,641,725 | +1.86(+1.10%) |
Jun 07, 2018 | 167.29 | 170.20 | 167.29 | 169.31 | 5,073,350 | +2.23(+1.33%) |
Jun 06, 2018 | 167.09 | 165.03 | 167.09 | 4,790,641 | +1.42(+0.86%) | |
Jun 05, 2018 | 164.37 | 166.04 | 163.73 | 165.66 | 4,902,255 | +0.50(+0.30%) |
Jun 04, 2018 | 162.45 | 165.32 | 162.23 | 165.16 | 4,751,929 | +3.46(+2.14%) |
Jun 01, 2018 | 161.58 | 162.98 | 160.98 | 161.70 | 4,294,176 | +0.69(+0.43%) |
May 31, 2018 | 161.53 | 161.71 | 159.89 | 161.01 | 5,607,694 | -0.47(-0.29%) |
May 30, 2018 | 159.52 | 162.09 | 158.82 | 161.47 | 4,606,720 | +2.69(+1.70%) |
May 29, 2018 | 159.25 | 160.35 | 158.14 | 158.78 | 5,505,663 | -1.59(-0.99%) |
May 25, 2018 | 160.37 | 160.37 | 160.37 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 160.32 | 160.85 | 158.50 | 160.63 | 4,592,023 | +0.41(+0.26%) |
May 23, 2018 | 160.58 | 160.77 | 158.76 | 160.22 | 8,606,792 | -0.17(-0.11%) |
May 22, 2018 | 163.12 | 163.74 | 160.09 | 160.39 | 5,342,660 | -2.51(-1.54%) |
May 21, 2018 | 161.53 | 163.65 | 161.36 | 162.89 | 4,832,331 | +2.03(+1.26%) |
May 18, 2018 | 159.43 | 161.54 | 159.25 | 160.86 | 5,473,553 | +1.79(+1.13%) |
May 17, 2018 | 159.85 | 160.65 | 158.67 | 159.06 | 4,925,146 | -0.90(-0.56%) |
May 16, 2018 | 162.46 | 162.46 | 159.56 | 159.97 | 5,876,013 | -1.37(-0.85%) |
May 15, 2018 | 162.64 | 162.81 | 159.73 | 161.34 | 11,820,731 | -2.66(-1.62%) |
May 14, 2018 | 164.36 | 164.49 | 162.95 | 164.00 | 8,188,250 | +0.66(+0.40%) |
May 11, 2018 | 161.04 | 163.76 | 160.80 | 163.34 | 6,239,296 | +2.70(+1.68%) |
May 10, 2018 | 159.62 | 161.33 | 159.54 | 160.64 | 4,485,260 | +0.69(+0.43%) |
May 09, 2018 | 158.81 | 160.07 | 157.56 | 159.95 | 3,952,375 | +1.13(+0.71%) |
May 08, 2018 | 157.45 | 159.04 | 156.64 | 158.82 | 4,856,299 | +1.27(+0.81%) |
May 07, 2018 | 159.12 | 159.21 | 156.78 | 157.55 | 4,176,282 | -1.26(-0.79%) |
May 04, 2018 | 156.85 | 159.94 | 156.07 | 158.81 | 4,539,507 | +1.58(+1.00%) |
May 03, 2018 | 158.67 | 158.70 | 155.52 | 157.23 | 4,804,612 | -2.33(-1.46%) |
May 02, 2018 | 158.34 | 160.60 | 157.71 | 159.56 | 4,504,884 | +1.10(+0.69%) |