Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 169.93 | 172.09 | 169.53 | 171.92 | 3,104,666 | +2.63(+1.55%) |
Jul 30, 2018 | 170.70 | 171.18 | 168.98 | 169.29 | 1,414,417 | -0.68(-0.40%) |
Jul 27, 2018 | 173.61 | 173.61 | 169.28 | 169.97 | 1,428,468 | -2.94(-1.70%) |
Jul 26, 2018 | 174.23 | 174.90 | 172.48 | 172.91 | 1,081,257 | -0.47(-0.27%) |
Jul 25, 2018 | 173.61 | 173.96 | 172.70 | 173.37 | 1,380,290 | +0.26(+0.15%) |
Jul 24, 2018 | 173.92 | 174.61 | 172.69 | 173.11 | 1,128,323 | -1.01(-0.58%) |
Jul 23, 2018 | 174.94 | 175.49 | 173.60 | 174.12 | 711,876 | -1.18(-0.68%) |
Jul 20, 2018 | 175.57 | 175.57 | 173.81 | 175.31 | 753,701 | -0.27(-0.15%) |
Jul 19, 2018 | 172.95 | 176.31 | 172.84 | 175.57 | 1,207,673 | +2.62(+1.52%) |
Jul 18, 2018 | 173.28 | 174.17 | 171.88 | 172.95 | 1,232,763 | -0.46(-0.26%) |
Jul 17, 2018 | 178.48 | 178.56 | 173.18 | 173.41 | 1,932,531 | -4.59(-2.58%) |
Jul 16, 2018 | 178.37 | 178.94 | 176.40 | 178.00 | 1,067,721 | -2.00(-1.11%) |
Jul 13, 2018 | 181.48 | 182.10 | 179.69 | 180.01 | 634,249 | -1.14(-0.63%) |
Jul 12, 2018 | 181.73 | 181.93 | 180.70 | 181.15 | 959,534 | -0.04(-0.02%) |
Jul 11, 2018 | 181.65 | 182.65 | 180.83 | 181.19 | 1,036,618 | -0.90(-0.49%) |
Jul 10, 2018 | 181.78 | 183.34 | 180.70 | 182.09 | 1,117,545 | +0.84(+0.47%) |
Jul 09, 2018 | 183.41 | 183.41 | 179.04 | 181.24 | 1,269,553 | -2.03(-1.11%) |
Jul 06, 2018 | 184.01 | 185.39 | 182.54 | 183.27 | 1,220,370 | -0.39(-0.21%) |
Jul 05, 2018 | 181.07 | 183.84 | 180.63 | 183.66 | 909,068 | +2.58(+1.43%) |
Jul 03, 2018 | 181.08 | 181.08 | 181.08 | 0 | +2.45(+1.37%) | |
Jul 02, 2018 | 179.05 | 180.49 | 176.54 | 178.64 | 900,463 | -0.41(-0.23%) |
Jun 29, 2018 | 179.99 | 181.11 | 178.33 | 179.05 | 1,568,315 | -1.63(-0.90%) |
Jun 28, 2018 | 178.99 | 181.22 | 178.99 | 180.68 | 1,036,070 | +1.37(+0.76%) |
Jun 27, 2018 | 180.73 | 181.59 | 179.02 | 179.31 | 1,585,668 | -1.42(-0.79%) |
Jun 26, 2018 | 178.23 | 181.30 | 177.22 | 180.74 | 2,194,759 | +2.64(+1.48%) |
Jun 25, 2018 | 177.85 | 178.56 | 176.33 | 178.09 | 1,441,509 | -0.25(-0.14%) |
Jun 22, 2018 | 175.05 | 178.56 | 174.62 | 178.34 | 1,520,211 | +3.25(+1.86%) |
Jun 21, 2018 | 172.27 | 175.23 | 171.99 | 175.08 | 1,269,641 | +2.61(+1.51%) |
Jun 20, 2018 | 171.38 | 172.92 | 170.86 | 172.47 | 959,609 | +1.15(+0.67%) |
Jun 19, 2018 | 168.49 | 172.33 | 168.44 | 171.32 | 1,451,303 | +1.89(+1.11%) |
Jun 18, 2018 | 168.83 | 170.18 | 167.95 | 169.43 | 794,808 | +0.52(+0.31%) |
Jun 15, 2018 | 171.07 | 168.70 | 168.91 | 1,664,765 | -0.35(-0.21%) | |
Jun 14, 2018 | 167.72 | 170.16 | 167.72 | 169.26 | 804,131 | +1.69(+1.01%) |
Jun 13, 2018 | 170.97 | 171.65 | 167.39 | 167.57 | 889,021 | -2.84(-1.67%) |
Jun 12, 2018 | 169.29 | 170.99 | 168.72 | 170.41 | 1,030,164 | +1.01(+0.60%) |
Jun 11, 2018 | 169.38 | 169.95 | 168.46 | 169.40 | 981,805 | +0.07(+0.04%) |
Jun 08, 2018 | 168.42 | 169.50 | 167.59 | 169.33 | 984,321 | +1.10(+0.66%) |
Jun 07, 2018 | 167.50 | 168.54 | 166.63 | 168.23 | 1,066,889 | +1.20(+0.72%) |
Jun 06, 2018 | 167.03 | 889,759 | +0.56(+0.34%) | |||
Jun 05, 2018 | 167.58 | 168.43 | 166.34 | 166.46 | 1,036,704 | -0.92(-0.55%) |
Jun 04, 2018 | 166.16 | 167.38 | 165.25 | 167.38 | 744,293 | +1.90(+1.15%) |
Jun 01, 2018 | 165.73 | 165.86 | 164.21 | 165.48 | 716,381 | -0.17(-0.10%) |
May 31, 2018 | 165.00 | 166.31 | 164.10 | 165.65 | 1,986,262 | -0.31(-0.18%) |
May 30, 2018 | 163.91 | 166.45 | 163.48 | 165.95 | 648,067 | +1.86(+1.13%) |
May 29, 2018 | 163.01 | 164.16 | 162.22 | 164.09 | 1,129,443 | +1.06(+0.65%) |
May 25, 2018 | 163.03 | 163.03 | 163.03 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.82 | 162.48 | 161.06 | 161.97 | 721,089 | +0.37(+0.23%) |
May 23, 2018 | 160.20 | 162.50 | 160.14 | 161.61 | 731,161 | +2.00(+1.25%) |
May 22, 2018 | 160.10 | 160.50 | 159.03 | 159.60 | 787,909 | -0.62(-0.39%) |
May 21, 2018 | 159.60 | 160.98 | 158.25 | 160.22 | 720,232 | +1.03(+0.64%) |
May 18, 2018 | 159.60 | 160.32 | 157.83 | 159.20 | 1,002,806 | -0.20(-0.12%) |
May 17, 2018 | 160.00 | 160.77 | 158.97 | 159.39 | 764,306 | -1.38(-0.86%) |
May 16, 2018 | 161.83 | 162.23 | 160.10 | 160.77 | 765,736 | -0.24(-0.15%) |
May 15, 2018 | 162.49 | 163.32 | 160.54 | 161.01 | 1,224,301 | -2.76(-1.69%) |
May 14, 2018 | 165.36 | 166.31 | 162.65 | 163.77 | 842,426 | -1.69(-1.02%) |
May 11, 2018 | 166.31 | 166.67 | 165.20 | 165.46 | 892,834 | -0.19(-0.12%) |
May 10, 2018 | 166.08 | 167.28 | 165.38 | 165.66 | 836,266 | +0.24(+0.15%) |
May 09, 2018 | 164.59 | 165.44 | 163.58 | 165.41 | 703,058 | +1.18(+0.72%) |
May 08, 2018 | 164.21 | 164.87 | 163.56 | 164.23 | 1,429,804 | +0.04(+0.02%) |
May 07, 2018 | 162.13 | 164.40 | 161.15 | 164.19 | 1,088,306 | +2.02(+1.25%) |
May 04, 2018 | 160.75 | 162.70 | 160.36 | 162.17 | 633,178 | +1.16(+0.72%) |
May 03, 2018 | 160.44 | 162.06 | 159.44 | 161.01 | 1,479,048 | +0.95(+0.60%) |
May 02, 2018 | 158.95 | 161.08 | 157.26 | 160.06 | 1,097,928 | +0.15(+0.09%) |