Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 154.30 | 155.72 | 154.23 | 155.41 | 207,228 | +1.62(+1.06%) |
Jul 30, 2018 | 154.01 | 154.12 | 153.31 | 153.78 | 107,594 | -0.26(-0.17%) |
Jul 27, 2018 | 155.32 | 155.32 | 153.41 | 154.04 | 176,199 | -1.52(-0.98%) |
Jul 26, 2018 | 155.80 | 156.09 | 155.11 | 155.56 | 142,573 | -0.10(-0.07%) |
Jul 25, 2018 | 153.83 | 155.87 | 153.41 | 155.66 | 111,190 | +1.69(+1.10%) |
Jul 24, 2018 | 154.01 | 154.66 | 153.38 | 153.98 | 109,415 | +0.76(+0.49%) |
Jul 23, 2018 | 152.73 | 153.43 | 152.72 | 153.22 | 74,402 | +0.41(+0.27%) |
Jul 20, 2018 | 152.63 | 153.12 | 152.59 | 152.81 | 79,231 | -0.37(-0.24%) |
Jul 19, 2018 | 153.52 | 153.75 | 152.46 | 153.17 | 117,704 | -0.59(-0.38%) |
Jul 18, 2018 | 153.73 | 153.77 | 153.38 | 153.76 | 137,415 | +0.03(+0.02%) |
Jul 17, 2018 | 152.63 | 153.92 | 152.63 | 153.74 | 159,947 | +0.99(+0.65%) |
Jul 16, 2018 | 153.89 | 153.89 | 152.56 | 152.75 | 134,015 | -1.07(-0.69%) |
Jul 13, 2018 | 153.34 | 154.06 | 153.25 | 153.82 | 102,581 | +0.21(+0.14%) |
Jul 12, 2018 | 152.68 | 153.64 | 152.51 | 153.61 | 106,682 | +1.74(+1.15%) |
Jul 11, 2018 | 152.09 | 152.37 | 151.70 | 151.87 | 117,899 | -1.03(-0.68%) |
Jul 10, 2018 | 152.78 | 153.06 | 152.34 | 152.90 | 212,864 | +0.49(+0.32%) |
Jul 09, 2018 | 152.06 | 152.69 | 151.95 | 152.41 | 195,362 | +1.00(+0.66%) |
Jul 06, 2018 | 150.05 | 151.62 | 150.05 | 151.41 | 193,903 | +2.08(+1.39%) |
Jul 05, 2018 | 148.46 | 149.33 | 148.04 | 149.33 | 140,252 | +1.54(+1.04%) |
Jul 03, 2018 | 147.79 | 147.79 | 147.79 | 0 | +0.48(+0.33%) | |
Jul 02, 2018 | 145.90 | 147.44 | 145.44 | 147.31 | 200,043 | +0.64(+0.43%) |
Jun 29, 2018 | 146.90 | 148.00 | 146.68 | 146.68 | 157,253 | +0.19(+0.13%) |
Jun 28, 2018 | 145.63 | 146.79 | 144.53 | 146.48 | 147,900 | +0.42(+0.29%) |
Jun 27, 2018 | 147.84 | 148.35 | 146.06 | 146.06 | 138,217 | -1.72(-1.16%) |
Jun 26, 2018 | 148.26 | 148.35 | 147.40 | 147.78 | 100,945 | -0.33(-0.22%) |
Jun 25, 2018 | 149.34 | 149.63 | 147.05 | 148.11 | 231,352 | -1.62(-1.08%) |
Jun 22, 2018 | 149.83 | 150.33 | 149.45 | 149.72 | 80,948 | +0.41(+0.28%) |
Jun 21, 2018 | 150.26 | 150.27 | 149.01 | 149.31 | 105,103 | -1.06(-0.70%) |
Jun 20, 2018 | 149.95 | 150.58 | 149.82 | 150.36 | 110,935 | +0.66(+0.44%) |
Jun 19, 2018 | 148.38 | 149.79 | 148.38 | 149.70 | 162,170 | +0.50(+0.33%) |
Jun 18, 2018 | 149.56 | 149.56 | 148.67 | 149.21 | 150,379 | -1.31(-0.87%) |
Jun 15, 2018 | 150.52 | 149.36 | 150.52 | 179,002 | +0.44(+0.29%) | |
Jun 14, 2018 | 149.79 | 150.14 | 149.36 | 150.08 | 161,178 | +0.81(+0.54%) |
Jun 13, 2018 | 149.66 | 150.22 | 149.16 | 149.27 | 161,527 | +0.00(+0.00%) |
Jun 12, 2018 | 149.26 | 149.50 | 148.57 | 149.27 | 141,019 | +0.23(+0.15%) |
Jun 11, 2018 | 148.95 | 149.69 | 148.48 | 149.04 | 175,993 | +0.17(+0.12%) |
Jun 08, 2018 | 147.71 | 148.88 | 147.71 | 148.87 | 84,888 | +1.04(+0.70%) |
Jun 07, 2018 | 148.46 | 148.62 | 147.14 | 147.83 | 122,946 | -0.29(-0.20%) |
Jun 06, 2018 | 148.12 | 148.12 | 156,273 | +1.56(+1.06%) | ||
Jun 05, 2018 | 146.51 | 147.01 | 145.76 | 146.56 | 107,153 | -0.04(-0.02%) |
Jun 04, 2018 | 146.03 | 146.67 | 145.45 | 146.60 | 178,838 | +0.63(+0.43%) |
Jun 01, 2018 | 145.09 | 146.13 | 145.09 | 145.97 | 91,724 | +1.55(+1.07%) |
May 31, 2018 | 145.46 | 145.72 | 144.34 | 144.42 | 119,611 | -1.35(-0.93%) |
May 30, 2018 | 144.47 | 146.15 | 144.47 | 145.76 | 118,353 | +2.05(+1.42%) |
May 29, 2018 | 144.24 | 144.32 | 142.65 | 143.72 | 132,243 | -1.35(-0.93%) |
May 25, 2018 | 145.07 | 145.07 | 145.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 145.26 | 145.72 | 144.43 | 145.07 | 83,969 | -0.42(-0.29%) |
May 23, 2018 | 144.53 | 145.66 | 144.53 | 145.49 | 100,876 | +0.54(+0.37%) |
May 22, 2018 | 145.65 | 145.71 | 144.79 | 144.95 | 77,052 | -0.41(-0.28%) |
May 21, 2018 | 145.75 | 146.17 | 145.08 | 145.36 | 102,044 | +0.05(+0.04%) |
May 18, 2018 | 144.98 | 145.56 | 144.55 | 145.31 | 113,394 | +0.38(+0.26%) |
May 17, 2018 | 144.65 | 145.11 | 144.08 | 144.93 | 106,116 | +0.08(+0.06%) |
May 16, 2018 | 143.97 | 145.29 | 143.90 | 144.85 | 89,187 | +0.93(+0.64%) |
May 15, 2018 | 144.75 | 144.75 | 143.46 | 143.92 | 288,325 | -1.70(-1.17%) |
May 14, 2018 | 144.95 | 146.24 | 144.78 | 145.62 | 270,613 | +0.90(+0.62%) |
May 11, 2018 | 142.56 | 144.90 | 142.48 | 144.72 | 146,565 | +2.17(+1.52%) |
May 10, 2018 | 141.36 | 143.21 | 141.36 | 142.55 | 118,431 | +1.75(+1.25%) |
May 09, 2018 | 140.12 | 141.29 | 139.43 | 140.80 | 247,140 | +0.98(+0.70%) |
May 08, 2018 | 140.00 | 140.39 | 139.04 | 139.82 | 449,235 | -1.05(-0.74%) |
May 07, 2018 | 141.18 | 141.78 | 140.46 | 140.86 | 90,045 | +0.15(+0.10%) |
May 04, 2018 | 139.05 | 141.25 | 138.63 | 140.72 | 119,358 | +1.16(+0.83%) |
May 03, 2018 | 140.03 | 140.13 | 137.80 | 139.56 | 124,759 | -1.16(-0.82%) |
May 02, 2018 | 141.62 | 141.86 | 140.45 | 140.72 | 140,489 | -1.66(-1.17%) |