Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 158.99 | 160.81 | 156.46 | 159.27 | 116,092 | -0.19(-0.12%) |
Jul 30, 2018 | 157.77 | 161.04 | 157.77 | 159.45 | 106,631 | +3.46(+2.22%) |
Jul 27, 2018 | 154.22 | 157.40 | 154.22 | 156.00 | 100,769 | +1.87(+1.21%) |
Jul 26, 2018 | 151.33 | 154.78 | 150.49 | 154.13 | 127,733 | +2.90(+1.91%) |
Jul 25, 2018 | 151.42 | 151.70 | 149.51 | 151.23 | 92,180 | -0.09(-0.06%) |
Jul 24, 2018 | 152.17 | 153.85 | 151.09 | 151.33 | 86,091 | +0.19(+0.12%) |
Jul 23, 2018 | 154.60 | 154.60 | 150.30 | 151.14 | 120,855 | -2.80(-1.82%) |
Jul 20, 2018 | 155.06 | 155.62 | 153.38 | 153.94 | 82,412 | -1.12(-0.72%) |
Jul 19, 2018 | 155.34 | 156.65 | 154.41 | 155.06 | 107,387 | -0.75(-0.48%) |
Jul 18, 2018 | 156.00 | 156.98 | 153.75 | 155.81 | 119,555 | -0.93(-0.60%) |
Jul 17, 2018 | 156.09 | 157.72 | 155.25 | 156.74 | 109,161 | +0.00(+0.00%) |
Jul 16, 2018 | 156.84 | 157.96 | 154.69 | 156.74 | 82,828 | -2.90(-1.81%) |
Jul 13, 2018 | 158.80 | 160.68 | 158.43 | 159.64 | 118,415 | +1.12(+0.71%) |
Jul 12, 2018 | 160.29 | 160.29 | 155.72 | 158.52 | 141,360 | -0.28(-0.18%) |
Jul 11, 2018 | 160.57 | 164.03 | 158.15 | 158.80 | 129,850 | -4.58(-2.80%) |
Jul 10, 2018 | 163.47 | 166.01 | 161.97 | 163.38 | 334,740 | +1.03(+0.63%) |
Jul 09, 2018 | 158.99 | 163.10 | 158.99 | 162.35 | 90,675 | +4.39(+2.78%) |
Jul 06, 2018 | 154.60 | 158.52 | 153.75 | 157.96 | 80,756 | +2.24(+1.44%) |
Jul 05, 2018 | 156.09 | 156.84 | 154.88 | 155.72 | 92,473 | +0.37(+0.24%) |
Jul 03, 2018 | 155.34 | 155.34 | 155.34 | 0 | +1.77(+1.16%) | |
Jul 02, 2018 | 156.84 | 156.84 | 152.63 | 153.57 | 91,116 | -4.86(-3.07%) |
Jun 29, 2018 | 158.71 | 160.67 | 157.96 | 158.43 | 69,581 | +0.00(+0.00%) |
Jun 28, 2018 | 159.08 | 159.73 | 156.93 | 158.43 | 86,224 | -0.93(-0.59%) |
Jun 27, 2018 | 157.31 | 162.54 | 157.12 | 159.36 | 195,586 | +4.02(+2.59%) |
Jun 26, 2018 | 152.63 | 155.90 | 150.87 | 155.34 | 121,039 | +3.27(+2.15%) |
Jun 25, 2018 | 156.56 | 156.74 | 151.42 | 152.07 | 146,963 | -4.67(-2.98%) |
Jun 22, 2018 | 156.37 | 159.08 | 156.28 | 156.74 | 136,793 | +5.98(+3.97%) |
Jun 21, 2018 | 153.57 | 153.57 | 150.16 | 150.77 | 65,232 | -4.02(-2.60%) |
Jun 20, 2018 | 155.44 | 155.44 | 152.45 | 154.78 | 79,246 | +0.56(+0.36%) |
Jun 19, 2018 | 151.42 | 154.27 | 150.95 | 154.22 | 54,421 | +0.65(+0.43%) |
Jun 18, 2018 | 151.14 | 154.60 | 151.05 | 153.57 | 51,791 | +2.06(+1.36%) |
Jun 15, 2018 | 156.00 | 149.74 | 151.51 | 130,010 | -4.22(-2.71%) | |
Jun 14, 2018 | 158.34 | 158.62 | 155.26 | 155.73 | 71,774 | -1.59(-1.01%) |
Jun 13, 2018 | 157.41 | 158.25 | 156.07 | 157.31 | 103,763 | -0.56(-0.35%) |
Jun 12, 2018 | 158.71 | 159.83 | 157.04 | 157.88 | 60,716 | -0.93(-0.59%) |
Jun 11, 2018 | 158.71 | 159.65 | 157.60 | 158.81 | 43,968 | -0.75(-0.47%) |
Jun 08, 2018 | 163.56 | 164.12 | 158.43 | 159.55 | 100,470 | -4.29(-2.62%) |
Jun 07, 2018 | 161.23 | 164.73 | 160.86 | 163.84 | 112,814 | +3.92(+2.45%) |
Jun 06, 2018 | 158.34 | 159.93 | 44,581 | +0.75(+0.47%) | ||
Jun 05, 2018 | 157.13 | 159.74 | 156.76 | 159.18 | 37,556 | +1.31(+0.83%) |
Jun 04, 2018 | 160.86 | 161.23 | 156.10 | 157.88 | 74,742 | -2.43(-1.51%) |
Jun 01, 2018 | 161.79 | 163.38 | 158.99 | 160.30 | 131,832 | -1.02(-0.64%) |
May 31, 2018 | 163.75 | 165.24 | 161.05 | 161.32 | 71,723 | -3.64(-2.20%) |
May 30, 2018 | 161.60 | 166.45 | 161.42 | 164.96 | 168,479 | +4.76(+2.97%) |
May 29, 2018 | 158.06 | 160.86 | 157.31 | 160.21 | 78,441 | +0.19(+0.12%) |
May 25, 2018 | 160.02 | 160.02 | 160.02 | 0 | -7.27(-4.35%) | |
May 24, 2018 | 167.48 | 168.78 | 166.36 | 167.29 | 60,534 | -3.17(-1.86%) |
May 23, 2018 | 171.02 | 172.05 | 168.41 | 170.46 | 91,881 | -2.43(-1.40%) |
May 22, 2018 | 175.97 | 178.95 | 171.81 | 172.89 | 86,171 | -2.89(-1.64%) |
May 21, 2018 | 176.15 | 176.25 | 173.63 | 175.78 | 40,121 | +0.84(+0.48%) |
May 18, 2018 | 175.87 | 176.34 | 173.96 | 174.94 | 45,250 | -1.12(-0.64%) |
May 17, 2018 | 173.54 | 178.67 | 173.45 | 176.06 | 127,656 | +3.54(+2.05%) |
May 16, 2018 | 170.18 | 172.98 | 169.63 | 172.52 | 59,901 | +2.42(+1.43%) |
May 15, 2018 | 168.51 | 170.09 | 167.01 | 170.09 | 92,238 | +1.77(+1.05%) |
May 14, 2018 | 167.76 | 169.34 | 167.67 | 168.32 | 43,894 | +1.30(+0.78%) |
May 11, 2018 | 168.23 | 168.78 | 166.50 | 167.01 | 77,416 | -1.12(-0.67%) |
May 10, 2018 | 168.60 | 169.06 | 166.36 | 168.13 | 52,613 | +0.00(+0.00%) |
May 09, 2018 | 167.39 | 170.74 | 166.45 | 168.13 | 167,532 | +4.48(+2.73%) |
May 08, 2018 | 161.23 | 163.75 | 157.41 | 163.66 | 147,514 | +2.43(+1.50%) |
May 07, 2018 | 161.32 | 165.43 | 160.67 | 161.23 | 108,074 | +1.68(+1.05%) |
May 04, 2018 | 157.22 | 160.91 | 156.76 | 159.55 | 35,486 | +1.87(+1.18%) |
May 03, 2018 | 159.65 | 159.65 | 155.92 | 157.69 | 26,417 | -2.05(-1.28%) |
May 02, 2018 | 157.22 | 161.47 | 157.22 | 159.74 | 235,753 | +2.15(+1.36%) |