Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 173.91 | 179.98 | 173.61 | 174.44 | 3,734,772 | +2.56(+1.49%) |
Jul 30, 2018 | 173.38 | 173.85 | 170.08 | 171.87 | 3,729,330 | -1.99(-1.15%) |
Jul 27, 2018 | 169.27 | 177.01 | 168.87 | 173.87 | 8,823,976 | +11.67(+7.20%) |
Jul 26, 2018 | 157.62 | 162.54 | 157.38 | 162.19 | 4,190,624 | +4.08(+2.58%) |
Jul 25, 2018 | 158.74 | 159.54 | 155.95 | 158.11 | 2,452,613 | -0.54(-0.34%) |
Jul 24, 2018 | 161.20 | 163.96 | 158.29 | 158.65 | 2,514,277 | -1.33(-0.83%) |
Jul 23, 2018 | 161.31 | 161.50 | 156.95 | 159.98 | 2,508,100 | -2.72(-1.67%) |
Jul 20, 2018 | 163.03 | 163.27 | 160.95 | 162.69 | 1,880,930 | -0.39(-0.24%) |
Jul 19, 2018 | 164.80 | 166.04 | 162.71 | 163.08 | 2,202,171 | -2.83(-1.70%) |
Jul 18, 2018 | 167.48 | 168.25 | 163.83 | 165.91 | 3,603,550 | +3.73(+2.30%) |
Jul 17, 2018 | 156.03 | 162.91 | 156.03 | 162.17 | 2,644,476 | +4.99(+3.17%) |
Jul 16, 2018 | 156.57 | 158.20 | 156.25 | 157.19 | 2,047,570 | +0.00(+0.00%) |
Jul 13, 2018 | 156.71 | 157.19 | 2,332,597 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.65 | 158.68 | 155.38 | 156.76 | 2,935,720 | +1.88(+1.22%) |
Jul 11, 2018 | 159.67 | 161.03 | 154.47 | 154.87 | 3,770,396 | -6.53(-4.05%) |
Jul 10, 2018 | 161.97 | 162.81 | 160.22 | 161.41 | 2,155,780 | -0.57(-0.35%) |
Jul 09, 2018 | 160.79 | 162.06 | 157.65 | 161.97 | 2,246,588 | +2.89(+1.82%) |
Jul 06, 2018 | 156.74 | 159.29 | 154.63 | 159.08 | 2,573,284 | +1.87(+1.19%) |
Jul 05, 2018 | 154.92 | 157.65 | 154.92 | 157.22 | 2,607,540 | +4.18(+2.73%) |
Jul 03, 2018 | 153.03 | 153.03 | 153.03 | 0 | -5.31(-3.35%) | |
Jul 02, 2018 | 155.54 | 158.50 | 154.28 | 158.34 | 2,311,850 | +0.18(+0.12%) |
Jun 29, 2018 | 157.88 | 159.98 | 157.88 | 158.16 | 3,499,283 | +1.81(+1.16%) |
Jun 28, 2018 | 153.73 | 156.59 | 152.23 | 156.34 | 3,666,217 | +0.98(+0.63%) |
Jun 27, 2018 | 160.12 | 160.57 | 155.36 | 155.37 | 2,934,436 | -3.78(-2.37%) |
Jun 26, 2018 | 160.60 | 160.66 | 157.14 | 159.15 | 3,831,605 | +2.67(+1.71%) |
Jun 25, 2018 | 157.57 | 158.29 | 153.38 | 156.47 | 3,954,132 | -3.38(-2.11%) |
Jun 22, 2018 | 162.40 | 162.50 | 158.29 | 159.85 | 3,224,439 | -1.24(-0.77%) |
Jun 21, 2018 | 163.03 | 164.01 | 160.49 | 161.09 | 3,587,714 | +1.38(+0.87%) |
Jun 20, 2018 | 160.56 | 161.31 | 158.47 | 159.70 | 3,033,440 | +1.09(+0.69%) |
Jun 19, 2018 | 156.37 | 159.96 | 156.02 | 158.62 | 4,083,081 | -0.78(-0.49%) |
Jun 18, 2018 | 161.62 | 161.68 | 159.21 | 159.39 | 4,936,228 | -3.85(-2.36%) |
Jun 15, 2018 | 165.77 | 165.77 | 163.24 | 4,759,868 | -2.53(-1.52%) | |
Jun 14, 2018 | 169.43 | 170.69 | 165.59 | 165.77 | 4,793,073 | -3.13(-1.85%) |
Jun 13, 2018 | 168.55 | 172.47 | 168.39 | 168.90 | 4,905,710 | -2.14(-1.25%) |
Jun 12, 2018 | 169.18 | 171.11 | 167.76 | 171.04 | 4,001,394 | +2.95(+1.75%) |
Jun 11, 2018 | 171.70 | 171.86 | 167.62 | 168.09 | 5,948,210 | -3.95(-2.30%) |
Jun 08, 2018 | 170.31 | 172.28 | 169.64 | 172.05 | 5,762,480 | -0.73(-0.42%) |
Jun 07, 2018 | 175.92 | 176.39 | 169.10 | 172.78 | 13,961,401 | -9.86(-5.40%) |
Jun 06, 2018 | 180.14 | 182.64 | 4,289,821 | -2.04(-1.11%) | ||
Jun 05, 2018 | 187.26 | 188.00 | 184.31 | 184.68 | 2,740,723 | -1.51(-0.81%) |
Jun 04, 2018 | 184.27 | 187.43 | 182.55 | 186.19 | 3,083,051 | +1.74(+0.94%) |
Jun 01, 2018 | 182.01 | 185.46 | 180.82 | 184.45 | 3,776,749 | +4.09(+2.27%) |
May 31, 2018 | 182.62 | 183.93 | 180.06 | 180.36 | 3,382,456 | -3.32(-1.81%) |
May 30, 2018 | 183.95 | 186.33 | 182.65 | 183.68 | 3,090,005 | +1.41(+0.77%) |
May 29, 2018 | 182.27 | 184.66 | 180.43 | 182.27 | 2,251,385 | -1.59(-0.87%) |
May 25, 2018 | 183.86 | 183.86 | 183.86 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.25 | 186.52 | 182.73 | 185.99 | 2,333,844 | +0.96(+0.52%) |
May 23, 2018 | 182.00 | 185.63 | 181.83 | 185.03 | 2,164,169 | +0.30(+0.16%) |
May 22, 2018 | 184.06 | 186.86 | 183.84 | 184.73 | 3,052,873 | +2.83(+1.56%) |
May 21, 2018 | 181.41 | 182.87 | 178.83 | 181.90 | 2,784,970 | +3.99(+2.24%) |
May 18, 2018 | 177.69 | 180.09 | 174.90 | 177.91 | 5,768,806 | -7.13(-3.86%) |
May 17, 2018 | 187.17 | 187.81 | 183.59 | 185.05 | 2,863,176 | -3.26(-1.73%) |
May 16, 2018 | 185.12 | 189.47 | 184.44 | 188.30 | 2,476,983 | +4.30(+2.33%) |
May 15, 2018 | 185.12 | 185.93 | 181.81 | 184.01 | 2,110,941 | -1.67(-0.90%) |
May 14, 2018 | 186.66 | 191.04 | 184.93 | 185.68 | 3,673,802 | +2.26(+1.23%) |
May 11, 2018 | 184.22 | 186.35 | 182.82 | 183.43 | 2,137,697 | -2.24(-1.21%) |
May 10, 2018 | 183.13 | 186.01 | 182.62 | 185.66 | 2,076,920 | +3.91(+2.15%) |
May 09, 2018 | 178.01 | 182.04 | 177.60 | 181.76 | 2,624,777 | +4.42(+2.49%) |
May 08, 2018 | 175.28 | 178.15 | 174.79 | 177.34 | 2,360,365 | +1.25(+0.71%) |
May 07, 2018 | 178.47 | 179.24 | 175.39 | 176.08 | 3,632,089 | -1.81(-1.02%) |
May 04, 2018 | 171.09 | 179.18 | 170.76 | 177.89 | 3,607,021 | +5.50(+3.19%) |
May 03, 2018 | 170.87 | 173.40 | 168.92 | 172.40 | 2,396,693 | -0.08(-0.05%) |
May 02, 2018 | 173.18 | 174.69 | 171.36 | 172.48 | 2,411,139 | -0.79(-0.46%) |