Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 159.03 | 164.70 | 155.53 | 158.06 | 1,020,014 | -4.64(-2.85%) |
Jul 30, 2018 | 171.69 | 171.69 | 161.15 | 162.70 | 550,201 | -8.20(-4.80%) |
Jul 27, 2018 | 176.29 | 176.29 | 169.18 | 170.90 | 424,500 | -5.52(-3.13%) |
Jul 26, 2018 | 172.87 | 177.70 | 171.38 | 176.42 | 305,026 | +3.00(+1.73%) |
Jul 25, 2018 | 170.30 | 173.55 | 167.87 | 173.42 | 350,506 | +3.11(+1.83%) |
Jul 24, 2018 | 172.36 | 173.89 | 169.61 | 170.31 | 509,970 | -1.14(-0.66%) |
Jul 23, 2018 | 169.09 | 171.73 | 166.41 | 171.45 | 450,240 | +2.35(+1.39%) |
Jul 20, 2018 | 171.55 | 171.55 | 166.07 | 169.10 | 377,516 | -2.22(-1.30%) |
Jul 19, 2018 | 171.66 | 173.30 | 166.93 | 171.32 | 630,963 | -0.76(-0.44%) |
Jul 18, 2018 | 165.27 | 172.22 | 164.97 | 172.08 | 554,916 | +6.98(+4.23%) |
Jul 17, 2018 | 159.96 | 165.41 | 159.13 | 165.10 | 259,142 | +4.92(+3.07%) |
Jul 16, 2018 | 163.05 | 164.17 | 159.66 | 160.18 | 302,630 | -3.06(-1.87%) |
Jul 13, 2018 | 165.40 | 166.71 | 161.88 | 163.24 | 407,185 | -2.41(-1.45%) |
Jul 12, 2018 | 159.90 | 166.42 | 159.28 | 165.65 | 384,512 | +6.47(+4.06%) |
Jul 11, 2018 | 163.51 | 165.23 | 158.76 | 159.18 | 345,765 | -6.59(-3.98%) |
Jul 10, 2018 | 162.70 | 168.14 | 160.77 | 165.77 | 615,887 | +4.25(+2.63%) |
Jul 09, 2018 | 159.01 | 162.86 | 158.01 | 161.52 | 297,032 | +3.69(+2.34%) |
Jul 06, 2018 | 156.57 | 158.14 | 154.21 | 157.83 | 230,707 | +1.78(+1.14%) |
Jul 05, 2018 | 152.93 | 157.29 | 152.72 | 156.05 | 491,644 | +3.61(+2.37%) |
Jul 03, 2018 | 152.44 | 152.44 | 152.44 | 0 | +0.14(+0.09%) | |
Jul 02, 2018 | 155.62 | 158.44 | 149.01 | 152.30 | 455,858 | -4.12(-2.63%) |
Jun 29, 2018 | 150.87 | 157.86 | 150.76 | 156.42 | 546,641 | +6.29(+4.19%) |
Jun 28, 2018 | 149.48 | 150.59 | 145.66 | 150.13 | 426,658 | +0.52(+0.35%) |
Jun 27, 2018 | 153.23 | 154.85 | 149.54 | 149.61 | 400,527 | -3.20(-2.09%) |
Jun 26, 2018 | 151.17 | 155.13 | 150.51 | 152.81 | 359,904 | +1.74(+1.15%) |
Jun 25, 2018 | 154.04 | 154.16 | 150.05 | 151.07 | 476,808 | -3.85(-2.49%) |
Jun 22, 2018 | 155.42 | 155.91 | 152.34 | 154.92 | 482,957 | -0.44(-0.28%) |
Jun 21, 2018 | 157.03 | 159.46 | 154.46 | 155.36 | 350,053 | -1.34(-0.86%) |
Jun 20, 2018 | 158.22 | 158.22 | 155.50 | 156.70 | 484,515 | -0.08(-0.05%) |
Jun 19, 2018 | 157.00 | 158.11 | 152.88 | 156.78 | 490,147 | -1.98(-1.25%) |
Jun 18, 2018 | 155.85 | 161.74 | 155.80 | 158.76 | 601,266 | +0.33(+0.21%) |
Jun 15, 2018 | 163.70 | 152.34 | 158.43 | 1,102,754 | -5.27(-3.22%) | |
Jun 14, 2018 | 163.26 | 163.97 | 160.92 | 163.70 | 444,443 | +1.87(+1.16%) |
Jun 13, 2018 | 167.25 | 167.66 | 161.67 | 161.83 | 526,543 | -5.26(-3.15%) |
Jun 12, 2018 | 165.52 | 170.54 | 165.52 | 167.09 | 842,331 | +1.20(+0.72%) |
Jun 11, 2018 | 170.39 | 171.56 | 164.27 | 165.89 | 1,236,906 | -4.63(-2.72%) |
Jun 08, 2018 | 168.99 | 170.74 | 166.50 | 170.52 | 334,307 | +1.28(+0.76%) |
Jun 07, 2018 | 168.84 | 169.69 | 165.67 | 169.24 | 328,727 | +0.85(+0.50%) |
Jun 06, 2018 | 167.49 | 170.58 | 166.70 | 168.39 | 633,246 | +0.41(+0.24%) |
Jun 05, 2018 | 167.03 | 169.12 | 163.92 | 167.98 | 514,073 | +1.55(+0.93%) |
Jun 04, 2018 | 167.32 | 167.94 | 164.72 | 166.43 | 391,496 | -0.15(-0.09%) |
Jun 01, 2018 | 169.36 | 171.00 | 164.77 | 166.58 | 491,049 | -0.47(-0.28%) |
May 31, 2018 | 170.44 | 172.28 | 166.78 | 167.05 | 441,275 | -4.12(-2.41%) |
May 30, 2018 | 185.30 | 187.37 | 171.04 | 171.17 | 1,003,795 | -14.13(-7.63%) |
May 29, 2018 | 183.53 | 190.42 | 180.01 | 185.30 | 1,138,456 | +11.22(+6.45%) |
May 25, 2018 | 174.08 | 174.08 | 174.08 | 0 | +0.70(+0.40%) | |
May 24, 2018 | 172.99 | 173.69 | 171.25 | 173.38 | 376,172 | +0.62(+0.36%) |
May 23, 2018 | 169.05 | 173.25 | 168.55 | 172.76 | 529,217 | +2.26(+1.33%) |
May 22, 2018 | 169.10 | 172.46 | 169.10 | 170.50 | 257,330 | +1.91(+1.13%) |
May 21, 2018 | 167.12 | 170.13 | 166.63 | 168.59 | 349,482 | +2.68(+1.62%) |
May 18, 2018 | 175.04 | 175.04 | 164.97 | 165.91 | 1,325,681 | -12.20(-6.85%) |
May 17, 2018 | 178.51 | 179.76 | 176.94 | 178.11 | 329,554 | -0.91(-0.51%) |
May 16, 2018 | 174.80 | 181.09 | 174.16 | 179.02 | 420,627 | +4.62(+2.65%) |
May 15, 2018 | 173.65 | 175.74 | 172.35 | 174.40 | 270,576 | -0.50(-0.29%) |
May 14, 2018 | 174.03 | 178.84 | 172.86 | 174.90 | 336,059 | +0.58(+0.33%) |
May 11, 2018 | 178.52 | 178.52 | 173.82 | 174.32 | 379,298 | -4.19(-2.35%) |
May 10, 2018 | 176.56 | 179.12 | 174.70 | 178.51 | 387,220 | +3.06(+1.74%) |
May 09, 2018 | 170.99 | 176.00 | 169.63 | 175.45 | 348,499 | +4.92(+2.89%) |
May 08, 2018 | 165.95 | 170.76 | 164.86 | 170.53 | 367,852 | +3.99(+2.40%) |
May 07, 2018 | 169.32 | 170.70 | 166.49 | 166.54 | 576,193 | -1.54(-0.92%) |
May 04, 2018 | 167.17 | 170.84 | 166.31 | 168.08 | 902,871 | +0.77(+0.46%) |
May 03, 2018 | 171.05 | 174.58 | 167.08 | 167.31 | 598,218 | -5.57(-3.22%) |
May 02, 2018 | 172.43 | 182.09 | 167.74 | 172.88 | 1,227,463 | -3.24(-1.84%) |