Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.72 | 156.92 | 151.72 | 156.16 | 2,088,690 | +4.64(+3.07%) |
Jul 30, 2018 | 152.65 | 153.41 | 151.25 | 151.52 | 1,959,626 | -1.47(-0.96%) |
Jul 27, 2018 | 154.53 | 156.64 | 151.49 | 152.99 | 1,614,469 | -1.75(-1.13%) |
Jul 26, 2018 | 153.79 | 155.02 | 151.30 | 154.74 | 2,371,448 | -0.51(-0.33%) |
Jul 25, 2018 | 153.34 | 155.40 | 152.89 | 155.25 | 1,905,822 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.70 | 153.15 | 3,084,544 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.14 | 154.16 | 151.75 | 153.32 | 1,769,510 | -0.17(-0.11%) |
Jul 20, 2018 | 153.15 | 154.22 | 152.73 | 153.49 | 1,440,189 | +0.33(+0.21%) |
Jul 19, 2018 | 153.56 | 154.50 | 152.88 | 153.16 | 1,343,517 | -1.29(-0.84%) |
Jul 18, 2018 | 154.53 | 154.76 | 152.52 | 154.45 | 1,820,491 | -0.01(-0.01%) |
Jul 17, 2018 | 154.17 | 154.98 | 151.82 | 154.46 | 1,717,284 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.15 | 154.01 | 155.46 | 1,467,284 | +0.74(+0.48%) |
Jul 13, 2018 | 155.28 | 154.72 | 1,553,484 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.30 | 151.50 | 154.06 | 1,906,297 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.16 | 152.43 | 150.71 | 150.93 | 3,151,204 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.65 | 151.34 | 154.85 | 4,316,025 | +4.92(+3.28%) |
Jul 09, 2018 | 151.78 | 149.60 | 149.94 | 4,879,328 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.08 | 144.38 | 146.88 | 2,188,037 | +1.89(+1.30%) |
Jul 05, 2018 | 145.05 | 141.41 | 144.98 | 2,800,832 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.48 | 142.48 | 142.48 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.13 | 149.81 | 142.18 | 144.33 | 7,211,884 | -12.36(-7.89%) |
Jun 29, 2018 | 154.20 | 157.64 | 153.78 | 156.69 | 3,477,764 | +3.12(+2.03%) |
Jun 28, 2018 | 152.80 | 154.51 | 151.71 | 153.57 | 1,496,497 | +0.09(+0.06%) |
Jun 27, 2018 | 156.09 | 158.51 | 153.38 | 153.48 | 2,208,446 | -3.08(-1.97%) |
Jun 26, 2018 | 156.02 | 157.62 | 154.92 | 156.56 | 2,013,265 | +0.62(+0.40%) |
Jun 25, 2018 | 157.77 | 159.85 | 154.98 | 155.94 | 2,919,982 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.98 | 158.96 | 159.31 | 3,229,912 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.39 | 160.38 | 161.05 | 2,027,780 | -2.29(-1.40%) |
Jun 20, 2018 | 163.12 | 165.48 | 162.81 | 163.34 | 2,267,298 | +1.89(+1.17%) |
Jun 19, 2018 | 161.80 | 164.21 | 160.88 | 161.44 | 2,985,638 | -2.50(-1.52%) |
Jun 18, 2018 | 161.25 | 164.82 | 161.18 | 163.94 | 2,573,654 | +1.67(+1.03%) |
Jun 15, 2018 | 165.03 | 161.30 | 162.28 | 3,466,676 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.64 | 166.09 | 163.87 | 165.03 | 2,605,596 | -0.16(-0.10%) |
Jun 13, 2018 | 168.24 | 168.43 | 164.84 | 165.19 | 3,593,185 | -2.78(-1.66%) |
Jun 12, 2018 | 170.51 | 171.49 | 167.79 | 167.97 | 3,095,221 | -1.34(-0.79%) |
Jun 11, 2018 | 168.02 | 171.70 | 167.66 | 169.31 | 4,172,038 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.44 | 165.03 | 166.78 | 2,599,706 | +1.75(+1.06%) |
Jun 07, 2018 | 167.80 | 168.31 | 164.56 | 165.03 | 2,864,742 | -3.05(-1.82%) |
Jun 06, 2018 | 168.74 | 168.08 | 5,345,724 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.87 | 172.69 | 163.79 | 165.62 | 7,678,682 | -5.57(-3.25%) |
Jun 04, 2018 | 179.60 | 180.23 | 169.63 | 171.19 | 6,175,815 | -9.05(-5.02%) |
Jun 01, 2018 | 180.72 | 181.72 | 175.49 | 180.25 | 3,986,245 | -3.29(-1.79%) |
May 31, 2018 | 183.45 | 185.10 | 180.82 | 183.53 | 2,387,240 | +0.32(+0.17%) |
May 30, 2018 | 181.70 | 183.80 | 181.20 | 183.22 | 1,390,255 | +2.13(+1.18%) |
May 29, 2018 | 180.05 | 182.07 | 178.91 | 181.08 | 1,119,380 | -0.77(-0.42%) |
May 25, 2018 | 181.85 | 181.85 | 181.85 | 0 | +0.52(+0.29%) | |
May 24, 2018 | 182.29 | 182.72 | 181.15 | 181.32 | 870,271 | -0.90(-0.49%) |
May 23, 2018 | 180.42 | 182.34 | 179.73 | 182.22 | 1,331,876 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.59 | 179.95 | 181.54 | 1,276,417 | -0.28(-0.15%) |
May 21, 2018 | 180.05 | 183.89 | 179.60 | 181.82 | 2,662,300 | +4.82(+2.72%) |
May 18, 2018 | 177.69 | 179.82 | 176.00 | 177.00 | 1,409,044 | -0.89(-0.50%) |
May 17, 2018 | 180.48 | 181.99 | 177.19 | 177.89 | 1,838,540 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.26 | 177.39 | 180.26 | 1,786,638 | +2.19(+1.23%) |
May 15, 2018 | 178.71 | 179.32 | 175.70 | 178.06 | 2,019,003 | -0.66(-0.37%) |
May 14, 2018 | 182.28 | 183.24 | 178.08 | 178.73 | 2,814,249 | -3.75(-2.05%) |
May 11, 2018 | 187.47 | 187.93 | 182.11 | 182.48 | 2,036,920 | -5.47(-2.91%) |
May 10, 2018 | 186.30 | 188.85 | 183.56 | 187.94 | 2,947,501 | +2.15(+1.16%) |
May 09, 2018 | 178.59 | 185.84 | 177.74 | 185.80 | 3,379,007 | +6.96(+3.89%) |
May 08, 2018 | 178.69 | 180.18 | 178.09 | 178.84 | 1,290,203 | -0.15(-0.08%) |
May 07, 2018 | 179.85 | 180.44 | 177.32 | 178.99 | 2,076,896 | -0.47(-0.26%) |
May 04, 2018 | 177.71 | 182.17 | 177.54 | 179.45 | 2,479,278 | +0.74(+0.41%) |
May 03, 2018 | 177.94 | 179.35 | 175.56 | 178.72 | 1,909,940 | +0.55(+0.31%) |
May 02, 2018 | 178.35 | 180.41 | 176.57 | 178.17 | 1,947,528 | -0.76(-0.43%) |