Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 169.41 | 175.95 | 169.15 | 175.95 | 247 | +0.10(+0.06%) |
Jul 30, 2018 | 170.65 | 175.85 | 169.82 | 175.85 | 73 | +8.55(+5.11%) |
Jul 27, 2018 | 169.37 | 169.46 | 167.30 | 167.30 | 100 | -1.45(-0.86%) |
Jul 26, 2018 | 175.10 | 175.75 | 168.75 | 168.75 | 1,332 | -3.10(-1.80%) |
Jul 25, 2018 | 169.10 | 172.44 | 164.29 | 171.85 | 312 | +2.41(+1.42%) |
Jul 24, 2018 | 169.66 | 170.30 | 169.44 | 169.44 | 780 | +4.47(+2.71%) |
Jul 23, 2018 | 164.39 | 170.45 | 164.38 | 164.97 | 464 | -1.03(-0.62%) |
Jul 20, 2018 | 167.05 | 167.05 | 166.00 | 166.00 | 230 | -2.24(-1.33%) |
Jul 19, 2018 | 164.90 | 168.24 | 164.35 | 168.24 | 277 | -3.51(-2.04%) |
Jul 18, 2018 | 169.00 | 171.75 | 169.00 | 171.75 | 90 | +2.20(+1.30%) |
Jul 17, 2018 | 167.40 | 169.55 | 164.58 | 169.55 | 133 | +1.80(+1.07%) |
Jul 16, 2018 | 167.55 | 167.75 | 162.18 | 167.75 | 28 | -0.85(-0.50%) |
Jul 13, 2018 | 168.60 | 168.60 | 168.60 | 168.60 | 172 | +2.60(+1.57%) |
Jul 12, 2018 | 165.80 | 166.85 | 160.75 | 166.00 | 1,166 | +0.25(+0.15%) |
Jul 11, 2018 | 165.82 | 165.82 | 165.75 | 165.75 | 400 | -0.07(-0.04%) |
Jul 10, 2018 | 164.67 | 170.70 | 164.67 | 165.82 | 820 | -5.18(-3.03%) |
Jul 09, 2018 | 165.67 | 171.65 | 165.67 | 171.00 | 571 | -1.60(-0.93%) |
Jul 06, 2018 | 169.88 | 172.60 | 166.27 | 172.60 | 4,112 | +5.79(+3.47%) |
Jul 05, 2018 | 173.85 | 173.85 | 166.81 | 166.81 | 246 | +1.36(+0.82%) |
Jul 03, 2018 | 165.45 | 165.45 | 165.45 | 0 | +2.12(+1.30%) | |
Jul 02, 2018 | 159.44 | 165.00 | 159.29 | 163.33 | 379 | +0.33(+0.20%) |
Jun 29, 2018 | 162.25 | 167.70 | 162.25 | 163.00 | 451 | -1.00(-0.61%) |
Jun 28, 2018 | 165.65 | 165.65 | 164.00 | 164.00 | 270 | -4.04(-2.40%) |
Jun 27, 2018 | 166.92 | 168.04 | 166.92 | 168.04 | 57 | -2.06(-1.21%) |
Jun 26, 2018 | 167.89 | 170.10 | 163.78 | 170.10 | 1,157 | -1.30(-0.76%) |
Jun 25, 2018 | 170.00 | 171.50 | 167.89 | 171.40 | 5,480 | -2.25(-1.30%) |
Jun 22, 2018 | 175.75 | 175.75 | 168.25 | 173.65 | 613 | -1.35(-0.77%) |
Jun 21, 2018 | 174.95 | 176.07 | 170.03 | 175.00 | 5,201 | -3.52(-1.97%) |
Jun 20, 2018 | 178.60 | 178.75 | 174.56 | 178.52 | 1,238 | +5.90(+3.42%) |
Jun 19, 2018 | 175.00 | 176.25 | 171.58 | 172.62 | 3,807 | -8.38(-4.63%) |
Jun 18, 2018 | 178.69 | 181.40 | 175.71 | 181.00 | 2,142 | -5.35(-2.87%) |
Jun 15, 2018 | 187.39 | 183.27 | 186.35 | 621 | -0.50(-0.27%) | |
Jun 14, 2018 | 187.46 | 191.45 | 186.85 | 186.85 | 171 | +0.07(+0.04%) |
Jun 13, 2018 | 186.68 | 190.27 | 186.08 | 186.78 | 96 | -1.09(-0.58%) |
Jun 12, 2018 | 185.48 | 189.65 | 185.48 | 187.88 | 307 | +0.24(+0.13%) |
Jun 11, 2018 | 185.00 | 189.65 | 184.70 | 187.63 | 680 | -0.03(-0.02%) |
Jun 08, 2018 | 187.00 | 190.40 | 187.00 | 187.67 | 164 | -2.48(-1.30%) |
Jun 07, 2018 | 190.15 | 190.15 | 190.15 | 190.15 | 10 | -1.62(-0.85%) |
Jun 06, 2018 | 187.65 | 192.35 | 187.65 | 191.78 | 2,639 | +3.58(+1.90%) |
Jun 05, 2018 | 187.55 | 190.00 | 187.50 | 188.20 | 717 | +3.13(+1.69%) |
Jun 04, 2018 | 189.00 | 190.10 | 185.07 | 185.07 | 252 | -2.93(-1.56%) |
Jun 01, 2018 | 186.65 | 188.00 | 186.51 | 188.00 | 117 | +0.85(+0.45%) |
May 31, 2018 | 189.50 | 189.50 | 185.50 | 187.15 | 665 | -2.34(-1.24%) |
May 30, 2018 | 189.00 | 192.00 | 189.00 | 189.50 | 674 | +2.11(+1.12%) |
May 29, 2018 | 189.20 | 189.20 | 185.00 | 187.39 | 567 | -7.61(-3.90%) |
May 25, 2018 | 195.00 | 195.00 | 195.00 | 0 | -2.00(-1.02%) | |
May 24, 2018 | 195.75 | 197.30 | 194.22 | 197.00 | 1,474 | +0.40(+0.20%) |
May 23, 2018 | 196.40 | 200.25 | 196.40 | 196.60 | 91 | -6.08(-3.00%) |
May 22, 2018 | 201.25 | 202.68 | 200.50 | 202.68 | 108 | +2.24(+1.12%) |
May 21, 2018 | 200.44 | 200.44 | 200.44 | 200.44 | 10 | +1.49(+0.75%) |
May 18, 2018 | 200.97 | 200.97 | 198.95 | 198.95 | 9 | +0.45(+0.23%) |
May 17, 2018 | 198.95 | 203.20 | 198.50 | 198.50 | 57 | -1.50(-0.75%) |
May 15, 2018 | 200.00 | 200.00 | 200.00 | 0 | -3.21(-1.58%) | |
May 11, 2018 | 203.21 | 203.21 | 203.21 | 0 | +3.21(+1.61%) | |
May 10, 2018 | 200.50 | 201.00 | 198.85 | 200.00 | 273 | +1.30(+0.65%) |
May 09, 2018 | 197.90 | 200.80 | 197.90 | 198.70 | 345 | -2.30(-1.14%) |
May 08, 2018 | 199.70 | 203.20 | 199.70 | 201.00 | 496 | -4.05(-1.98%) |
May 07, 2018 | 201.35 | 205.21 | 201.25 | 205.05 | 44 | +1.05(+0.51%) |
May 04, 2018 | 198.40 | 204.00 | 198.40 | 204.00 | 102 | +0.55(+0.27%) |
May 03, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 5 | -1.05(-0.51%) |
May 02, 2018 | 206.00 | 208.36 | 204.50 | 204.50 | 246 | +1.55(+0.76%) |