Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 150.55 | 153.06 | 148.78 | 150.55 | 2,258,974 | +0.04(+0.03%) |
Jul 30, 2018 | 152.19 | 152.95 | 149.76 | 150.52 | 1,406,809 | -1.77(-1.16%) |
Jul 27, 2018 | 153.88 | 154.84 | 151.94 | 152.28 | 640,446 | -1.29(-0.84%) |
Jul 26, 2018 | 153.49 | 154.67 | 153.35 | 153.58 | 1,599,160 | +0.71(+0.47%) |
Jul 25, 2018 | 154.06 | 151.99 | 152.87 | 1,791,771 | +0.34(+0.22%) | |
Jul 24, 2018 | 153.65 | 154.01 | 151.76 | 152.52 | 1,762,495 | -1.13(-0.74%) |
Jul 23, 2018 | 153.93 | 153.96 | 152.97 | 153.66 | 601,564 | -0.71(-0.46%) |
Jul 20, 2018 | 154.56 | 155.29 | 153.37 | 154.37 | 599,157 | -0.35(-0.23%) |
Jul 19, 2018 | 154.76 | 155.78 | 153.40 | 154.72 | 509,717 | +0.18(+0.12%) |
Jul 18, 2018 | 155.97 | 155.97 | 154.01 | 154.54 | 793,693 | -1.19(-0.76%) |
Jul 17, 2018 | 155.44 | 155.85 | 154.50 | 155.73 | 972,624 | +0.53(+0.34%) |
Jul 16, 2018 | 156.59 | 156.59 | 154.39 | 155.20 | 638,489 | -1.41(-0.90%) |
Jul 13, 2018 | 158.71 | 156.14 | 156.60 | 557,600 | -0.68(-0.43%) | |
Jul 12, 2018 | 156.69 | 158.61 | 155.08 | 157.28 | 655,479 | +0.55(+0.35%) |
Jul 11, 2018 | 156.64 | 157.63 | 155.31 | 156.73 | 650,450 | -0.71(-0.45%) |
Jul 10, 2018 | 153.40 | 157.59 | 152.87 | 157.44 | 823,267 | +2.32(+1.50%) |
Jul 09, 2018 | 157.57 | 157.57 | 153.90 | 155.12 | 953,145 | -2.29(-1.46%) |
Jul 06, 2018 | 158.51 | 159.26 | 157.08 | 157.41 | 825,684 | -0.54(-0.34%) |
Jul 05, 2018 | 155.77 | 158.07 | 154.56 | 157.96 | 615,289 | +3.15(+2.03%) |
Jul 03, 2018 | 154.81 | 154.81 | 154.81 | 0 | -1.87(-1.20%) | |
Jul 02, 2018 | 156.67 | 157.71 | 154.84 | 156.68 | 911,460 | -0.41(-0.26%) |
Jun 29, 2018 | 156.43 | 158.10 | 155.13 | 157.09 | 879,330 | +0.18(+0.12%) |
Jun 28, 2018 | 156.59 | 157.05 | 155.41 | 156.91 | 772,901 | +0.65(+0.41%) |
Jun 27, 2018 | 156.60 | 157.24 | 156.00 | 156.26 | 1,291,324 | +0.06(+0.04%) |
Jun 26, 2018 | 155.31 | 156.31 | 153.97 | 156.21 | 1,529,387 | +1.59(+1.03%) |
Jun 25, 2018 | 153.96 | 154.94 | 153.28 | 154.62 | 861,322 | +0.44(+0.28%) |
Jun 22, 2018 | 153.09 | 154.28 | 151.91 | 154.18 | 721,846 | +1.42(+0.93%) |
Jun 21, 2018 | 151.08 | 152.81 | 149.98 | 152.76 | 748,607 | +1.68(+1.11%) |
Jun 20, 2018 | 151.22 | 152.16 | 149.49 | 151.08 | 626,908 | +0.33(+0.22%) |
Jun 19, 2018 | 149.56 | 151.78 | 149.38 | 150.74 | 1,142,989 | +0.57(+0.38%) |
Jun 18, 2018 | 148.59 | 150.47 | 148.04 | 150.17 | 715,259 | +1.60(+1.08%) |
Jun 15, 2018 | 150.91 | 148.24 | 148.57 | 1,137,156 | -0.79(-0.53%) | |
Jun 14, 2018 | 149.37 | 151.00 | 149.06 | 149.37 | 950,563 | +0.60(+0.40%) |
Jun 13, 2018 | 152.69 | 152.69 | 148.30 | 148.76 | 782,568 | -4.17(-2.72%) |
Jun 12, 2018 | 150.19 | 153.05 | 149.59 | 152.93 | 863,815 | +2.53(+1.68%) |
Jun 11, 2018 | 150.04 | 151.96 | 149.29 | 150.40 | 482,686 | +0.73(+0.49%) |
Jun 08, 2018 | 149.82 | 150.88 | 148.25 | 149.67 | 714,927 | -0.23(-0.15%) |
Jun 07, 2018 | 150.47 | 152.15 | 149.13 | 149.90 | 993,620 | -0.27(-0.18%) |
Jun 06, 2018 | 151.89 | 151.89 | 148.55 | 150.16 | 801,414 | -1.74(-1.15%) |
Jun 05, 2018 | 152.22 | 152.64 | 150.43 | 151.91 | 836,343 | -0.22(-0.14%) |
Jun 04, 2018 | 151.19 | 152.79 | 150.71 | 152.12 | 456,760 | +1.35(+0.90%) |
Jun 01, 2018 | 150.80 | 151.69 | 149.60 | 150.77 | 447,180 | +0.39(+0.26%) |
May 31, 2018 | 150.94 | 151.52 | 148.02 | 150.38 | 1,033,307 | -0.86(-0.57%) |
May 30, 2018 | 151.20 | 152.84 | 150.28 | 151.24 | 559,724 | +0.26(+0.17%) |
May 29, 2018 | 149.66 | 151.88 | 149.47 | 150.98 | 697,295 | +0.75(+0.50%) |
May 25, 2018 | 150.23 | 150.23 | 150.23 | 0 | +1.06(+0.71%) | |
May 24, 2018 | 150.53 | 150.58 | 148.25 | 149.17 | 633,747 | -1.09(-0.73%) |
May 23, 2018 | 149.06 | 150.34 | 148.42 | 150.27 | 619,510 | +0.63(+0.42%) |
May 22, 2018 | 152.02 | 152.02 | 148.87 | 149.64 | 937,188 | -2.36(-1.55%) |
May 21, 2018 | 150.20 | 152.51 | 149.44 | 152.00 | 624,068 | +1.98(+1.32%) |
May 18, 2018 | 149.88 | 151.70 | 148.51 | 150.02 | 1,010,386 | +0.17(+0.11%) |
May 17, 2018 | 150.41 | 150.81 | 148.40 | 149.85 | 553,236 | -0.23(-0.15%) |
May 16, 2018 | 150.09 | 150.38 | 149.01 | 150.08 | 541,275 | +0.08(+0.05%) |
May 15, 2018 | 149.28 | 150.49 | 148.22 | 150.00 | 919,603 | -0.30(-0.20%) |
May 14, 2018 | 152.49 | 153.18 | 149.83 | 150.31 | 681,336 | -2.01(-1.32%) |
May 11, 2018 | 154.25 | 155.20 | 151.84 | 152.31 | 799,182 | -1.76(-1.14%) |
May 10, 2018 | 151.81 | 154.94 | 151.41 | 154.07 | 832,011 | +2.86(+1.89%) |
May 09, 2018 | 149.67 | 151.47 | 148.92 | 151.21 | 506,643 | +1.47(+0.98%) |
May 08, 2018 | 149.08 | 150.06 | 147.93 | 149.75 | 896,183 | -0.19(-0.13%) |
May 07, 2018 | 151.26 | 152.47 | 149.50 | 149.94 | 686,796 | -1.47(-0.97%) |
May 04, 2018 | 148.64 | 151.84 | 148.19 | 151.40 | 732,527 | +2.84(+1.91%) |
May 03, 2018 | 148.29 | 149.44 | 146.71 | 148.57 | 1,043,237 | +0.30(+0.20%) |
May 02, 2018 | 148.22 | 149.26 | 143.89 | 148.27 | 1,674,107 | -1.57(-1.05%) |