Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 155.52 | 156.11 | 153.01 | 153.09 | 2,719,280 | -1.63(-1.05%) |
Jul 30, 2018 | 158.24 | 158.25 | 154.43 | 154.73 | 1,921,624 | -3.80(-2.40%) |
Jul 27, 2018 | 160.79 | 161.26 | 157.00 | 158.52 | 1,254,652 | -2.20(-1.37%) |
Jul 26, 2018 | 159.65 | 161.24 | 158.49 | 160.73 | 1,666,353 | +1.32(+0.83%) |
Jul 25, 2018 | 158.02 | 160.12 | 155.74 | 159.41 | 2,962,921 | -2.76(-1.70%) |
Jul 24, 2018 | 164.49 | 164.92 | 162.11 | 162.16 | 1,371,965 | -1.65(-1.01%) |
Jul 23, 2018 | 164.00 | 162.06 | 163.81 | 1,013,247 | +0.36(+0.22%) | |
Jul 20, 2018 | 161.69 | 164.34 | 161.69 | 163.46 | 948,912 | +1.35(+0.83%) |
Jul 19, 2018 | 162.44 | 162.90 | 161.52 | 162.11 | 1,091,267 | -0.83(-0.51%) |
Jul 18, 2018 | 165.13 | 166.34 | 162.80 | 162.93 | 994,897 | -2.22(-1.35%) |
Jul 17, 2018 | 162.86 | 165.64 | 162.67 | 165.15 | 1,007,006 | +2.52(+1.55%) |
Jul 16, 2018 | 163.34 | 163.40 | 162.12 | 162.63 | 844,905 | -0.83(-0.51%) |
Jul 13, 2018 | 163.66 | 163.79 | 162.87 | 163.46 | 572,277 | -0.03(-0.02%) |
Jul 12, 2018 | 163.44 | 163.84 | 162.29 | 163.49 | 661,301 | +0.85(+0.53%) |
Jul 11, 2018 | 162.72 | 163.77 | 162.06 | 162.63 | 676,523 | -0.90(-0.55%) |
Jul 10, 2018 | 163.34 | 163.99 | 162.99 | 163.53 | 700,013 | +0.72(+0.44%) |
Jul 09, 2018 | 162.64 | 163.32 | 161.75 | 162.81 | 593,350 | +0.47(+0.29%) |
Jul 06, 2018 | 161.19 | 162.86 | 160.34 | 162.34 | 911,689 | +1.67(+1.04%) |
Jul 05, 2018 | 160.38 | 160.97 | 159.00 | 160.67 | 800,707 | +1.44(+0.91%) |
Jul 03, 2018 | 159.23 | 159.23 | 159.23 | 0 | -0.16(-0.10%) | |
Jul 02, 2018 | 157.14 | 159.46 | 156.32 | 159.39 | 1,150,098 | +1.03(+0.65%) |
Jun 29, 2018 | 159.18 | 160.43 | 158.28 | 158.35 | 1,106,638 | -0.10(-0.07%) |
Jun 28, 2018 | 158.09 | 158.97 | 157.13 | 158.46 | 1,525,215 | +0.26(+0.17%) |
Jun 27, 2018 | 160.59 | 161.56 | 158.03 | 158.20 | 1,699,233 | -2.89(-1.79%) |
Jun 26, 2018 | 159.32 | 161.54 | 159.03 | 161.09 | 1,297,666 | +1.84(+1.16%) |
Jun 25, 2018 | 160.09 | 160.54 | 157.72 | 159.24 | 1,308,275 | -1.61(-1.00%) |
Jun 22, 2018 | 159.37 | 162.42 | 158.99 | 160.85 | 1,738,093 | +2.05(+1.29%) |
Jun 21, 2018 | 158.69 | 159.13 | 157.28 | 158.80 | 1,573,457 | +0.25(+0.16%) |
Jun 20, 2018 | 159.22 | 159.98 | 158.49 | 158.55 | 1,602,609 | -0.18(-0.11%) |
Jun 19, 2018 | 158.14 | 159.09 | 157.54 | 158.73 | 1,579,523 | -0.49(-0.31%) |
Jun 18, 2018 | 156.38 | 159.64 | 156.15 | 159.22 | 1,985,184 | +1.75(+1.11%) |
Jun 15, 2018 | 158.94 | 156.87 | 157.47 | 3,602,997 | -0.35(-0.22%) | |
Jun 14, 2018 | 157.39 | 158.61 | 156.64 | 157.81 | 2,299,503 | +2.01(+1.29%) |
Jun 13, 2018 | 162.00 | 162.08 | 155.24 | 155.80 | 7,236,648 | +3.80(+2.50%) |
Jun 12, 2018 | 158.41 | 158.41 | 151.77 | 152.00 | 7,525,197 | -6.77(-4.26%) |
Jun 11, 2018 | 167.37 | 167.96 | 158.14 | 158.78 | 4,746,728 | -8.57(-5.12%) |
Jun 08, 2018 | 166.65 | 167.54 | 165.72 | 167.35 | 1,028,758 | +0.75(+0.45%) |
Jun 07, 2018 | 168.18 | 168.18 | 165.41 | 166.60 | 891,444 | -1.52(-0.91%) |
Jun 06, 2018 | 168.18 | 168.13 | 986,003 | +2.39(+1.44%) | ||
Jun 05, 2018 | 165.93 | 166.18 | 164.61 | 165.73 | 1,183,401 | +0.80(+0.48%) |
Jun 04, 2018 | 164.34 | 165.53 | 163.01 | 164.94 | 884,739 | +0.85(+0.52%) |
Jun 01, 2018 | 163.84 | 164.54 | 162.75 | 164.09 | 763,734 | +1.35(+0.83%) |
May 31, 2018 | 164.12 | 164.68 | 162.65 | 162.74 | 1,045,775 | -0.98(-0.60%) |
May 30, 2018 | 161.89 | 164.58 | 161.84 | 163.72 | 785,313 | +2.55(+1.58%) |
May 29, 2018 | 161.42 | 162.45 | 160.14 | 161.17 | 1,129,466 | -1.35(-0.83%) |
May 25, 2018 | 162.52 | 162.52 | 162.52 | 0 | -1.18(-0.72%) | |
May 24, 2018 | 163.69 | 165.30 | 162.96 | 163.69 | 1,102,317 | -0.36(-0.22%) |
May 23, 2018 | 161.18 | 164.14 | 161.13 | 164.05 | 1,016,123 | +2.36(+1.46%) |
May 22, 2018 | 162.59 | 162.82 | 161.56 | 161.69 | 653,164 | -0.79(-0.48%) |
May 21, 2018 | 162.58 | 163.13 | 161.36 | 162.48 | 782,251 | +0.87(+0.54%) |
May 18, 2018 | 159.90 | 162.23 | 159.90 | 161.61 | 1,115,596 | +1.45(+0.90%) |
May 17, 2018 | 160.32 | 160.84 | 159.16 | 160.16 | 811,878 | -0.47(-0.29%) |
May 16, 2018 | 157.58 | 161.53 | 157.04 | 160.63 | 1,686,230 | +3.31(+2.10%) |
May 15, 2018 | 157.04 | 157.78 | 156.44 | 157.32 | 1,180,318 | -0.87(-0.55%) |
May 14, 2018 | 158.53 | 158.83 | 157.36 | 158.19 | 1,453,320 | -0.31(-0.19%) |
May 11, 2018 | 157.86 | 158.88 | 157.78 | 158.50 | 653,885 | +0.48(+0.30%) |
May 10, 2018 | 156.86 | 158.41 | 156.22 | 158.02 | 702,547 | +1.48(+0.94%) |
May 09, 2018 | 156.32 | 157.17 | 154.31 | 156.54 | 1,058,389 | +0.72(+0.46%) |
May 08, 2018 | 156.15 | 156.50 | 154.74 | 155.82 | 1,286,158 | -0.81(-0.51%) |
May 07, 2018 | 157.39 | 158.34 | 156.17 | 156.62 | 1,430,964 | -0.49(-0.31%) |
May 04, 2018 | 155.14 | 157.45 | 153.64 | 157.11 | 966,799 | +1.11(+0.71%) |
May 03, 2018 | 155.78 | 156.54 | 153.29 | 156.00 | 1,258,404 | -0.21(-0.13%) |
May 02, 2018 | 157.35 | 157.86 | 155.72 | 156.20 | 1,440,433 | -1.79(-1.13%) |