Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 174.22 | 175.96 | 174.22 | 175.75 | 71,216 | +1.87(+1.08%) |
Jul 30, 2018 | 173.82 | 174.20 | 173.40 | 173.88 | 33,193 | -0.04(-0.02%) |
Jul 27, 2018 | 175.06 | 175.06 | 173.41 | 173.91 | 94,980 | -1.49(-0.85%) |
Jul 26, 2018 | 175.44 | 176.01 | 175.06 | 175.41 | 38,593 | -0.12(-0.07%) |
Jul 25, 2018 | 173.23 | 175.80 | 172.78 | 175.53 | 29,842 | +1.90(+1.09%) |
Jul 24, 2018 | 173.14 | 174.09 | 172.91 | 173.63 | 98,461 | +1.29(+0.75%) |
Jul 23, 2018 | 171.72 | 172.53 | 171.72 | 172.34 | 28,202 | +0.40(+0.23%) |
Jul 20, 2018 | 171.59 | 172.20 | 171.59 | 171.94 | 16,782 | -0.27(-0.16%) |
Jul 19, 2018 | 172.70 | 173.05 | 171.59 | 172.21 | 84,563 | -0.82(-0.47%) |
Jul 18, 2018 | 173.07 | 173.07 | 172.59 | 173.03 | 62,428 | +0.09(+0.05%) |
Jul 17, 2018 | 171.80 | 173.16 | 171.80 | 172.93 | 25,129 | +1.06(+0.61%) |
Jul 16, 2018 | 173.09 | 173.09 | 171.78 | 171.88 | 38,199 | -1.25(-0.72%) |
Jul 13, 2018 | 172.24 | 173.34 | 172.24 | 173.13 | 31,676 | +0.31(+0.18%) |
Jul 12, 2018 | 171.64 | 172.91 | 171.64 | 172.81 | 21,947 | +2.01(+1.18%) |
Jul 11, 2018 | 171.12 | 171.38 | 170.76 | 170.80 | 37,072 | -1.32(-0.76%) |
Jul 10, 2018 | 171.66 | 172.18 | 171.48 | 172.12 | 42,814 | +0.78(+0.45%) |
Jul 09, 2018 | 170.88 | 171.63 | 170.88 | 171.34 | 39,633 | +1.08(+0.64%) |
Jul 06, 2018 | 168.24 | 170.38 | 168.24 | 170.26 | 73,232 | +2.57(+1.53%) |
Jul 05, 2018 | 166.80 | 167.76 | 166.35 | 167.69 | 38,287 | +1.56(+0.94%) |
Jul 03, 2018 | 166.13 | 166.13 | 166.13 | 0 | +0.51(+0.31%) | |
Jul 02, 2018 | 164.35 | 165.71 | 163.75 | 165.62 | 315,355 | +0.54(+0.33%) |
Jun 29, 2018 | 166.50 | 165.01 | 165.09 | 46,464 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.83 | 165.09 | 162.72 | 164.73 | 43,290 | +0.41(+0.25%) |
Jun 27, 2018 | 166.11 | 166.71 | 164.33 | 164.33 | 64,164 | -1.69(-1.02%) |
Jun 26, 2018 | 166.56 | 166.61 | 165.76 | 166.02 | 51,229 | -0.41(-0.24%) |
Jun 25, 2018 | 167.51 | 167.89 | 165.23 | 166.43 | 55,772 | -1.76(-1.04%) |
Jun 22, 2018 | 168.06 | 168.75 | 167.74 | 168.18 | 27,641 | +0.68(+0.41%) |
Jun 21, 2018 | 168.25 | 168.40 | 167.11 | 167.50 | 23,202 | -1.00(-0.59%) |
Jun 20, 2018 | 168.20 | 168.79 | 168.07 | 168.50 | 28,821 | +0.49(+0.29%) |
Jun 19, 2018 | 166.34 | 168.07 | 166.06 | 168.01 | 89,246 | +0.37(+0.22%) |
Jun 18, 2018 | 168.23 | 168.23 | 167.04 | 167.64 | 191,503 | -1.52(-0.90%) |
Jun 15, 2018 | 169.21 | 168.08 | 169.15 | 35,326 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.10 | 168.74 | 167.75 | 168.63 | 18,346 | +0.89(+0.53%) |
Jun 13, 2018 | 168.37 | 168.94 | 167.73 | 167.75 | 49,598 | -0.11(-0.07%) |
Jun 12, 2018 | 167.87 | 168.11 | 167.22 | 167.86 | 39,765 | -0.03(-0.02%) |
Jun 11, 2018 | 167.61 | 168.60 | 167.31 | 167.89 | 30,096 | +0.29(+0.17%) |
Jun 08, 2018 | 166.44 | 167.65 | 166.44 | 167.60 | 29,540 | +1.12(+0.67%) |
Jun 07, 2018 | 166.97 | 166.97 | 165.76 | 166.48 | 37,243 | -0.08(-0.05%) |
Jun 06, 2018 | 166.59 | 166.56 | 251,329 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.72 | 165.35 | 163.95 | 164.71 | 23,451 | -0.13(-0.08%) |
Jun 04, 2018 | 164.59 | 165.01 | 163.79 | 164.84 | 34,626 | +0.61(+0.37%) |
Jun 01, 2018 | 163.15 | 164.25 | 163.15 | 164.23 | 62,239 | +1.86(+1.14%) |
May 31, 2018 | 163.76 | 163.78 | 162.35 | 162.37 | 29,605 | -1.61(-0.98%) |
May 30, 2018 | 161.50 | 164.40 | 161.50 | 163.98 | 156,451 | +2.24(+1.38%) |
May 29, 2018 | 162.35 | 162.35 | 160.63 | 161.74 | 90,493 | -1.63(-1.00%) |
May 25, 2018 | 163.37 | 163.37 | 163.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.74 | 164.17 | 162.68 | 163.36 | 74,938 | -0.49(-0.30%) |
May 23, 2018 | 162.64 | 163.94 | 162.64 | 163.85 | 42,244 | +0.47(+0.29%) |
May 22, 2018 | 164.11 | 164.29 | 163.19 | 163.38 | 48,485 | -0.25(-0.15%) |
May 21, 2018 | 164.25 | 164.56 | 163.52 | 163.63 | 19,722 | -0.14(-0.08%) |
May 18, 2018 | 163.27 | 163.83 | 162.78 | 163.76 | 33,198 | +0.57(+0.35%) |
May 17, 2018 | 162.94 | 163.43 | 162.42 | 163.19 | 42,027 | +0.09(+0.06%) |
May 16, 2018 | 162.12 | 163.61 | 162.12 | 163.10 | 37,388 | +0.95(+0.59%) |
May 15, 2018 | 163.18 | 163.18 | 161.72 | 162.15 | 80,058 | -2.10(-1.28%) |
May 14, 2018 | 163.36 | 164.90 | 163.36 | 164.25 | 96,544 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.42 | 160.69 | 163.17 | 43,787 | +2.39(+1.49%) |
May 10, 2018 | 159.23 | 161.40 | 159.23 | 160.78 | 34,633 | +2.04(+1.29%) |
May 09, 2018 | 157.74 | 159.24 | 157.21 | 158.74 | 70,701 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.73 | 157.58 | 304,298 | -1.23(-0.77%) |
May 07, 2018 | 159.27 | 160.01 | 158.51 | 158.80 | 24,007 | -0.07(-0.05%) |
May 04, 2018 | 157.31 | 159.50 | 156.75 | 158.88 | 50,482 | +1.28(+0.81%) |
May 03, 2018 | 158.02 | 158.06 | 155.59 | 157.59 | 58,305 | -0.98(-0.62%) |
May 02, 2018 | 159.96 | 159.96 | 158.31 | 158.57 | 37,872 | -2.25(-1.40%) |