Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 183.19 | 184.94 | 180.40 | 184.47 | 313,727 | +1.48(+0.81%) |
Jul 30, 2018 | 189.16 | 189.77 | 179.65 | 182.98 | 237,234 | -6.08(-3.22%) |
Jul 27, 2018 | 190.54 | 191.81 | 188.30 | 189.07 | 179,307 | -1.69(-0.88%) |
Jul 26, 2018 | 192.68 | 195.10 | 190.35 | 190.75 | 246,883 | -2.42(-1.25%) |
Jul 25, 2018 | 190.45 | 200.42 | 190.45 | 193.17 | 676,264 | -6.37(-3.19%) |
Jul 24, 2018 | 201.16 | 201.77 | 198.97 | 199.54 | 561,712 | -0.87(-0.43%) |
Jul 23, 2018 | 201.53 | 199.06 | 200.41 | 214,683 | +0.28(+0.14%) | |
Jul 20, 2018 | 198.21 | 200.40 | 197.31 | 200.13 | 270,354 | +1.25(+0.63%) |
Jul 19, 2018 | 198.71 | 200.78 | 197.17 | 198.88 | 126,459 | -0.81(-0.41%) |
Jul 18, 2018 | 198.23 | 200.79 | 196.24 | 199.69 | 191,432 | +2.07(+1.05%) |
Jul 17, 2018 | 196.33 | 199.23 | 195.74 | 197.62 | 203,039 | +1.53(+0.78%) |
Jul 16, 2018 | 195.71 | 197.32 | 194.83 | 196.09 | 131,612 | +0.11(+0.06%) |
Jul 13, 2018 | 197.37 | 198.92 | 194.32 | 195.98 | 191,013 | -0.69(-0.35%) |
Jul 12, 2018 | 194.60 | 197.32 | 193.23 | 196.67 | 181,269 | +2.36(+1.22%) |
Jul 11, 2018 | 191.55 | 195.06 | 190.79 | 194.31 | 240,521 | +2.36(+1.23%) |
Jul 10, 2018 | 193.71 | 194.47 | 190.40 | 191.95 | 175,796 | -1.11(-0.58%) |
Jul 09, 2018 | 193.63 | 193.92 | 192.77 | 193.06 | 182,192 | +0.24(+0.12%) |
Jul 06, 2018 | 190.09 | 194.38 | 190.09 | 192.83 | 151,523 | +2.63(+1.38%) |
Jul 05, 2018 | 190.00 | 190.59 | 187.12 | 190.20 | 197,504 | +0.18(+0.10%) |
Jul 03, 2018 | 190.02 | 190.02 | 190.02 | 0 | -1.07(-0.56%) | |
Jul 02, 2018 | 186.87 | 191.53 | 185.77 | 191.09 | 226,837 | +2.72(+1.45%) |
Jun 29, 2018 | 193.14 | 194.78 | 187.36 | 188.36 | 210,785 | -4.56(-2.36%) |
Jun 28, 2018 | 191.07 | 193.46 | 189.98 | 192.92 | 197,071 | +2.23(+1.17%) |
Jun 27, 2018 | 192.49 | 198.74 | 190.31 | 190.69 | 197,637 | -2.28(-1.18%) |
Jun 26, 2018 | 194.98 | 196.04 | 191.50 | 192.98 | 331,248 | -2.58(-1.32%) |
Jun 25, 2018 | 200.00 | 200.86 | 194.64 | 195.56 | 159,832 | -5.31(-2.64%) |
Jun 22, 2018 | 203.23 | 207.09 | 200.17 | 200.87 | 185,234 | -0.66(-0.33%) |
Jun 21, 2018 | 202.31 | 202.70 | 200.08 | 201.53 | 158,088 | -1.29(-0.63%) |
Jun 20, 2018 | 204.04 | 205.84 | 200.72 | 202.81 | 188,611 | -1.23(-0.60%) |
Jun 19, 2018 | 201.92 | 204.16 | 201.33 | 204.04 | 194,030 | +0.44(+0.22%) |
Jun 18, 2018 | 204.16 | 205.75 | 202.29 | 203.60 | 185,501 | -1.18(-0.58%) |
Jun 15, 2018 | 206.88 | 202.00 | 204.78 | 290,177 | -2.09(-1.01%) | |
Jun 14, 2018 | 207.24 | 208.06 | 205.01 | 206.88 | 167,826 | +0.56(+0.27%) |
Jun 13, 2018 | 206.19 | 207.87 | 203.45 | 206.32 | 130,575 | +1.19(+0.58%) |
Jun 12, 2018 | 207.45 | 209.42 | 202.84 | 205.13 | 117,810 | -2.54(-1.22%) |
Jun 11, 2018 | 205.09 | 208.20 | 205.09 | 207.67 | 150,767 | +3.09(+1.51%) |
Jun 08, 2018 | 202.61 | 205.50 | 201.29 | 204.57 | 178,402 | +2.32(+1.15%) |
Jun 07, 2018 | 202.32 | 205.37 | 201.41 | 202.25 | 142,491 | +1.12(+0.56%) |
Jun 06, 2018 | 198.48 | 201.48 | 198.48 | 201.13 | 149,952 | +2.45(+1.23%) |
Jun 05, 2018 | 205.63 | 207.77 | 197.12 | 198.68 | 263,075 | -8.81(-4.24%) |
Jun 04, 2018 | 206.48 | 207.87 | 204.37 | 207.49 | 143,856 | +1.05(+0.51%) |
Jun 01, 2018 | 205.57 | 208.46 | 204.41 | 206.44 | 192,839 | +3.05(+1.50%) |
May 31, 2018 | 204.62 | 207.25 | 202.97 | 203.39 | 169,525 | -2.38(-1.16%) |
May 30, 2018 | 201.09 | 205.94 | 201.09 | 205.77 | 215,102 | +4.96(+2.47%) |
May 29, 2018 | 199.59 | 201.24 | 198.41 | 200.81 | 164,104 | +0.37(+0.19%) |
May 25, 2018 | 200.44 | 200.44 | 200.44 | 0 | -1.22(-0.60%) | |
May 24, 2018 | 200.24 | 201.78 | 198.63 | 201.66 | 144,923 | +1.73(+0.87%) |
May 23, 2018 | 199.32 | 200.10 | 197.92 | 199.93 | 156,245 | -0.29(-0.14%) |
May 22, 2018 | 200.40 | 202.85 | 198.91 | 200.22 | 146,770 | -0.27(-0.13%) |
May 21, 2018 | 195.39 | 200.75 | 195.39 | 200.48 | 176,078 | +5.59(+2.87%) |
May 18, 2018 | 193.55 | 196.30 | 192.01 | 194.89 | 171,945 | +1.81(+0.94%) |
May 17, 2018 | 192.22 | 193.26 | 190.76 | 193.08 | 102,773 | +0.55(+0.29%) |
May 16, 2018 | 191.86 | 193.88 | 189.68 | 192.53 | 135,783 | +0.88(+0.46%) |
May 15, 2018 | 190.28 | 192.92 | 189.08 | 191.66 | 186,109 | +1.61(+0.85%) |
May 14, 2018 | 195.85 | 195.85 | 189.80 | 190.05 | 175,524 | -5.81(-2.97%) |
May 11, 2018 | 194.68 | 196.20 | 193.78 | 195.85 | 83,675 | +1.07(+0.55%) |
May 10, 2018 | 195.83 | 196.03 | 194.00 | 194.79 | 113,248 | -1.09(-0.55%) |
May 09, 2018 | 193.56 | 197.01 | 192.10 | 195.87 | 232,522 | +2.33(+1.21%) |
May 08, 2018 | 193.79 | 194.78 | 191.77 | 193.54 | 131,325 | -0.29(-0.15%) |
May 07, 2018 | 191.76 | 195.23 | 191.76 | 193.83 | 90,132 | +2.17(+1.13%) |
May 04, 2018 | 188.27 | 192.83 | 186.61 | 191.66 | 214,197 | +2.60(+1.38%) |
May 03, 2018 | 191.51 | 192.27 | 187.57 | 189.06 | 216,094 | -2.87(-1.49%) |
May 02, 2018 | 191.13 | 193.45 | 190.19 | 191.93 | 139,624 | +0.47(+0.25%) |