Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 157.56 | 159.70 | 155.31 | 156.24 | 876,045 | +1.26(+0.81%) |
Jul 30, 2018 | 148.79 | 156.68 | 148.79 | 154.98 | 1,023,525 | +7.49(+5.08%) |
Jul 27, 2018 | 147.90 | 148.68 | 146.70 | 147.49 | 476,120 | -0.64(-0.44%) |
Jul 26, 2018 | 147.68 | 148.66 | 145.68 | 148.13 | 346,752 | +0.78(+0.53%) |
Jul 25, 2018 | 148.20 | 148.20 | 146.17 | 147.35 | 335,707 | -0.75(-0.51%) |
Jul 24, 2018 | 147.54 | 149.11 | 147.22 | 148.10 | 574,116 | +1.53(+1.05%) |
Jul 23, 2018 | 144.94 | 147.05 | 144.24 | 146.57 | 447,133 | +1.24(+0.85%) |
Jul 20, 2018 | 145.03 | 146.15 | 143.94 | 145.33 | 350,839 | -0.46(-0.31%) |
Jul 19, 2018 | 146.07 | 147.50 | 144.98 | 145.79 | 317,093 | -1.89(-1.28%) |
Jul 18, 2018 | 145.82 | 147.77 | 145.36 | 147.69 | 401,978 | +2.69(+1.86%) |
Jul 17, 2018 | 144.99 | 145.95 | 144.87 | 144.99 | 257,131 | -0.13(-0.09%) |
Jul 16, 2018 | 145.04 | 145.49 | 144.18 | 145.12 | 560,393 | +0.14(+0.09%) |
Jul 13, 2018 | 145.24 | 145.90 | 144.38 | 144.98 | 375,777 | -0.66(-0.46%) |
Jul 12, 2018 | 148.05 | 148.05 | 145.58 | 145.65 | 353,618 | -1.13(-0.77%) |
Jul 11, 2018 | 147.77 | 147.77 | 145.85 | 146.78 | 351,147 | -2.06(-1.38%) |
Jul 10, 2018 | 147.51 | 149.00 | 146.32 | 148.84 | 436,298 | +1.49(+1.01%) |
Jul 09, 2018 | 145.65 | 147.84 | 144.58 | 147.34 | 423,487 | +2.77(+1.92%) |
Jul 06, 2018 | 144.23 | 145.76 | 144.23 | 144.57 | 650,667 | +0.04(+0.03%) |
Jul 05, 2018 | 145.17 | 146.81 | 142.99 | 144.53 | 336,752 | +0.77(+0.54%) |
Jul 03, 2018 | 143.76 | 143.76 | 143.76 | 0 | -1.63(-1.12%) | |
Jul 02, 2018 | 143.71 | 145.53 | 141.58 | 145.39 | 452,033 | +0.22(+0.15%) |
Jun 29, 2018 | 148.90 | 149.03 | 145.14 | 145.17 | 554,036 | -2.69(-1.82%) |
Jun 28, 2018 | 146.22 | 148.08 | 145.53 | 147.86 | 611,122 | +1.59(+1.09%) |
Jun 27, 2018 | 147.78 | 148.94 | 146.04 | 146.27 | 508,443 | -1.87(-1.26%) |
Jun 26, 2018 | 149.66 | 150.25 | 147.54 | 148.14 | 737,859 | -1.81(-1.21%) |
Jun 25, 2018 | 149.98 | 150.66 | 148.44 | 149.95 | 892,830 | -1.03(-0.68%) |
Jun 22, 2018 | 150.63 | 151.60 | 150.02 | 150.98 | 625,376 | +1.16(+0.78%) |
Jun 21, 2018 | 149.13 | 150.13 | 148.10 | 149.81 | 562,967 | +0.68(+0.46%) |
Jun 20, 2018 | 151.06 | 151.83 | 149.03 | 149.13 | 533,178 | -1.24(-0.82%) |
Jun 19, 2018 | 147.85 | 151.38 | 147.00 | 150.37 | 884,107 | +0.98(+0.65%) |
Jun 18, 2018 | 151.31 | 152.12 | 149.11 | 149.39 | 683,229 | -2.74(-1.80%) |
Jun 15, 2018 | 153.39 | 150.27 | 152.14 | 758,750 | +0.29(+0.19%) | |
Jun 14, 2018 | 152.85 | 153.36 | 151.39 | 151.84 | 577,015 | -0.48(-0.31%) |
Jun 13, 2018 | 158.43 | 159.06 | 152.26 | 152.32 | 942,480 | -6.03(-3.81%) |
Jun 12, 2018 | 160.32 | 161.35 | 158.32 | 158.36 | 338,724 | -1.54(-0.96%) |
Jun 11, 2018 | 161.38 | 162.69 | 159.90 | 159.90 | 239,336 | -1.26(-0.78%) |
Jun 08, 2018 | 161.09 | 161.21 | 159.72 | 161.16 | 500,461 | -0.12(-0.07%) |
Jun 07, 2018 | 164.04 | 164.23 | 160.44 | 161.28 | 419,210 | -1.69(-1.04%) |
Jun 06, 2018 | 164.08 | 162.97 | 539,223 | +3.50(+2.19%) | ||
Jun 05, 2018 | 158.23 | 159.98 | 156.84 | 159.47 | 425,277 | +1.02(+0.64%) |
Jun 04, 2018 | 158.12 | 159.08 | 157.59 | 158.46 | 323,924 | +1.03(+0.65%) |
Jun 01, 2018 | 157.26 | 158.75 | 156.85 | 157.43 | 278,231 | +1.92(+1.24%) |
May 31, 2018 | 156.65 | 157.60 | 154.49 | 155.51 | 376,583 | -1.56(-0.99%) |
May 30, 2018 | 154.85 | 157.20 | 154.36 | 157.07 | 551,151 | +3.54(+2.31%) |
May 29, 2018 | 157.75 | 158.30 | 152.02 | 153.52 | 594,301 | -5.96(-3.74%) |
May 25, 2018 | 159.48 | 159.48 | 159.48 | 0 | -0.62(-0.38%) | |
May 24, 2018 | 160.34 | 160.80 | 158.12 | 160.10 | 205,801 | -0.98(-0.61%) |
May 23, 2018 | 162.57 | 163.06 | 159.55 | 161.07 | 281,310 | -2.41(-1.48%) |
May 22, 2018 | 163.11 | 164.16 | 162.08 | 163.48 | 331,678 | +0.60(+0.37%) |
May 21, 2018 | 164.79 | 165.88 | 162.77 | 162.89 | 314,382 | -0.87(-0.53%) |
May 18, 2018 | 165.07 | 165.54 | 163.71 | 163.76 | 236,207 | -1.50(-0.91%) |
May 17, 2018 | 163.51 | 165.64 | 162.28 | 165.26 | 407,640 | +1.88(+1.15%) |
May 16, 2018 | 162.28 | 164.77 | 162.28 | 163.39 | 230,056 | +0.75(+0.46%) |
May 15, 2018 | 161.14 | 162.67 | 160.85 | 162.63 | 354,059 | +0.68(+0.42%) |
May 14, 2018 | 161.59 | 162.99 | 161.07 | 161.95 | 348,544 | +1.07(+0.67%) |
May 11, 2018 | 161.21 | 161.98 | 160.43 | 160.88 | 181,411 | +0.06(+0.04%) |
May 10, 2018 | 160.05 | 161.82 | 159.13 | 160.82 | 229,821 | +1.14(+0.72%) |
May 09, 2018 | 159.82 | 161.01 | 158.06 | 159.68 | 258,099 | +0.54(+0.34%) |
May 08, 2018 | 158.16 | 160.51 | 157.61 | 159.14 | 425,257 | +0.81(+0.51%) |
May 07, 2018 | 158.53 | 159.79 | 156.87 | 158.33 | 314,289 | +0.71(+0.45%) |
May 04, 2018 | 154.83 | 159.22 | 154.83 | 157.62 | 337,607 | +1.61(+1.03%) |
May 03, 2018 | 156.13 | 156.72 | 152.23 | 156.01 | 539,050 | -1.00(-0.63%) |
May 02, 2018 | 159.92 | 160.72 | 156.75 | 157.00 | 983,637 | -2.96(-1.85%) |