Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 182.00 | 187.00 | 174.13 | 181.22 | 612,502 | -10.64(-5.55%) |
Jul 30, 2018 | 209.00 | 209.37 | 191.72 | 191.86 | 351,372 | -17.61(-8.41%) |
Jul 27, 2018 | 224.70 | 224.93 | 208.20 | 209.47 | 244,058 | -13.38(-6.00%) |
Jul 26, 2018 | 221.56 | 224.59 | 220.14 | 222.85 | 197,893 | -3.70(-1.63%) |
Jul 25, 2018 | 219.16 | 227.50 | 216.89 | 226.55 | 152,805 | +5.41(+2.45%) |
Jul 24, 2018 | 229.85 | 232.43 | 219.35 | 221.14 | 219,247 | -6.90(-3.03%) |
Jul 23, 2018 | 225.64 | 229.33 | 222.90 | 228.04 | 176,771 | +3.01(+1.34%) |
Jul 20, 2018 | 226.98 | 229.89 | 224.80 | 225.03 | 163,872 | -2.43(-1.07%) |
Jul 19, 2018 | 224.01 | 228.25 | 222.81 | 227.46 | 188,033 | +3.32(+1.48%) |
Jul 18, 2018 | 223.39 | 225.88 | 221.07 | 224.14 | 178,833 | +1.32(+0.59%) |
Jul 17, 2018 | 214.99 | 224.89 | 212.07 | 222.82 | 205,645 | +5.39(+2.48%) |
Jul 16, 2018 | 218.94 | 222.34 | 216.57 | 217.43 | 121,663 | -1.46(-0.67%) |
Jul 13, 2018 | 221.00 | 221.88 | 215.99 | 218.89 | 180,111 | -1.57(-0.71%) |
Jul 12, 2018 | 214.09 | 221.45 | 213.49 | 220.46 | 196,618 | +7.98(+3.76%) |
Jul 11, 2018 | 207.04 | 213.73 | 205.32 | 212.48 | 171,643 | +3.73(+1.79%) |
Jul 10, 2018 | 208.69 | 210.25 | 207.16 | 208.75 | 134,347 | +0.82(+0.39%) |
Jul 09, 2018 | 207.48 | 208.96 | 201.67 | 207.93 | 196,504 | +2.32(+1.13%) |
Jul 06, 2018 | 200.26 | 206.09 | 199.66 | 205.61 | 168,482 | +5.24(+2.62%) |
Jul 05, 2018 | 201.64 | 201.82 | 196.89 | 200.37 | 170,584 | -1.95(-0.96%) |
Jul 04, 2018 | 198.21 | 206.00 | 198.02 | 202.32 | 145,393 | +4.47(+2.26%) |
Jul 03, 2018 | 196.21 | 200.00 | 193.50 | 197.85 | 211,567 | +6.14(+3.20%) |
Jun 29, 2018 | 191.71 | 191.71 | 191.71 | 0 | -2.82(-1.45%) | |
Jun 28, 2018 | 190.00 | 196.17 | 186.31 | 194.53 | 307,142 | +0.92(+0.48%) |
Jun 27, 2018 | 207.84 | 207.84 | 192.02 | 193.61 | 471,631 | -12.27(-5.96%) |
Jun 26, 2018 | 205.07 | 211.16 | 205.07 | 205.88 | 362,699 | +2.28(+1.12%) |
Jun 25, 2018 | 213.49 | 213.49 | 201.00 | 203.60 | 390,698 | -12.57(-5.81%) |
Jun 22, 2018 | 221.95 | 221.95 | 213.36 | 216.17 | 224,432 | -2.43(-1.11%) |
Jun 21, 2018 | 230.41 | 231.50 | 218.49 | 218.60 | 367,420 | -10.74(-4.68%) |
Jun 20, 2018 | 228.52 | 232.65 | 228.52 | 229.34 | 191,246 | +2.92(+1.29%) |
Jun 19, 2018 | 228.97 | 222.22 | 226.42 | 249,302 | -1.72(-0.75%) | |
Jun 18, 2018 | 220.11 | 228.25 | 219.96 | 228.14 | 185,008 | +6.15(+2.77%) |
Jun 15, 2018 | 223.29 | 220.21 | 221.99 | 228,142 | +1.78(+0.81%) | |
Jun 14, 2018 | 215.34 | 220.60 | 215.34 | 220.21 | 202,545 | +5.63(+2.62%) |
Jun 13, 2018 | 215.00 | 221.84 | 213.08 | 214.58 | 256,072 | -0.46(-0.21%) |
Jun 12, 2018 | 208.29 | 215.90 | 208.27 | 215.04 | 242,720 | +6.89(+3.31%) |
Jun 11, 2018 | 211.51 | 214.25 | 207.81 | 208.15 | 152,494 | -2.53(-1.20%) |
Jun 08, 2018 | 207.86 | 212.65 | 206.00 | 210.68 | 182,699 | +1.48(+0.71%) |
Jun 07, 2018 | 214.43 | 214.80 | 206.14 | 209.20 | 271,620 | -5.24(-2.44%) |
Jun 06, 2018 | 214.50 | 214.44 | 247,415 | +5.38(+2.57%) | ||
Jun 05, 2018 | 203.67 | 211.37 | 203.67 | 209.06 | 232,398 | +6.44(+3.18%) |
Jun 04, 2018 | 196.05 | 204.07 | 196.05 | 202.62 | 269,479 | +7.21(+3.69%) |
Jun 01, 2018 | 193.79 | 196.70 | 191.55 | 195.41 | 238,277 | +3.08(+1.60%) |
May 31, 2018 | 187.51 | 194.33 | 187.51 | 192.33 | 355,256 | +4.32(+2.30%) |
May 30, 2018 | 187.37 | 189.52 | 186.83 | 188.01 | 178,525 | +1.50(+0.80%) |
May 29, 2018 | 186.26 | 189.11 | 184.73 | 186.51 | 169,741 | -1.39(-0.74%) |
May 28, 2018 | 185.61 | 188.44 | 185.05 | 187.90 | 66,424 | +1.90(+1.02%) |
May 25, 2018 | 185.02 | 187.65 | 184.85 | 186.00 | 159,137 | +1.81(+0.98%) |
May 24, 2018 | 180.55 | 185.22 | 180.55 | 184.19 | 196,394 | +3.64(+2.02%) |
May 23, 2018 | 177.00 | 181.80 | 177.00 | 180.55 | 222,829 | +2.89(+1.63%) |
May 22, 2018 | 179.28 | 182.39 | 175.54 | 177.66 | 528,239 | -11.59(-6.12%) |
May 18, 2018 | 189.25 | 189.25 | 189.25 | 0 | +2.43(+1.30%) | |
May 17, 2018 | 182.00 | 187.74 | 181.46 | 186.82 | 223,434 | +4.95(+2.72%) |
May 16, 2018 | 182.12 | 185.05 | 181.79 | 181.87 | 163,088 | -1.63(-0.89%) |
May 15, 2018 | 182.00 | 183.64 | 178.20 | 183.50 | 162,000 | +1.20(+0.66%) |
May 14, 2018 | 185.10 | 189.49 | 182.09 | 182.30 | 242,517 | -2.23(-1.21%) |
May 11, 2018 | 186.40 | 187.32 | 182.50 | 184.53 | 205,886 | -1.87(-1.00%) |
May 10, 2018 | 187.57 | 187.85 | 185.78 | 186.40 | 194,457 | -1.20(-0.64%) |
May 09, 2018 | 186.97 | 188.32 | 184.54 | 187.60 | 290,517 | +2.09(+1.13%) |
May 08, 2018 | 180.00 | 189.03 | 179.47 | 185.51 | 369,737 | +6.96(+3.90%) |
May 07, 2018 | 176.81 | 178.86 | 175.56 | 178.55 | 271,453 | +3.60(+2.06%) |
May 04, 2018 | 173.50 | 177.47 | 171.00 | 174.95 | 222,704 | +1.46(+0.84%) |
May 03, 2018 | 158.79 | 174.04 | 158.79 | 173.49 | 406,049 | +12.50(+7.76%) |
May 02, 2018 | 162.02 | 167.15 | 157.48 | 160.99 | 445,447 | -2.51(-1.54%) |