Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 159.28 | 164.69 | 159.17 | 163.90 | 5,310,879 | +4.94(+3.11%) |
Jul 30, 2018 | 159.69 | 160.28 | 158.39 | 158.97 | 3,579,283 | -1.51(-0.94%) |
Jul 27, 2018 | 163.45 | 163.63 | 158.08 | 160.48 | 4,916,857 | -1.34(-0.83%) |
Jul 26, 2018 | 162.64 | 163.10 | 160.68 | 161.82 | 3,400,540 | +0.84(+0.52%) |
Jul 25, 2018 | 159.79 | 161.33 | 159.08 | 160.98 | 2,504,625 | +1.37(+0.86%) |
Jul 24, 2018 | 159.49 | 161.11 | 158.86 | 159.61 | 2,926,444 | +1.19(+0.75%) |
Jul 23, 2018 | 158.53 | 159.25 | 157.74 | 158.42 | 2,118,936 | -0.43(-0.27%) |
Jul 20, 2018 | 159.68 | 159.68 | 158.02 | 158.85 | 2,783,090 | -1.06(-0.66%) |
Jul 19, 2018 | 160.82 | 158.68 | 159.91 | 3,043,767 | -0.87(-0.54%) | |
Jul 18, 2018 | 161.15 | 161.78 | 160.15 | 160.78 | 2,657,099 | -0.93(-0.58%) |
Jul 17, 2018 | 160.42 | 162.53 | 160.20 | 161.71 | 3,078,672 | -0.80(-0.49%) |
Jul 16, 2018 | 163.20 | 163.92 | 161.87 | 162.51 | 2,188,306 | -0.86(-0.53%) |
Jul 13, 2018 | 164.07 | 163.37 | 2,676,576 | +1.53(+0.94%) | ||
Jul 12, 2018 | 161.94 | 162.00 | 160.63 | 161.84 | 2,700,445 | +0.78(+0.48%) |
Jul 11, 2018 | 162.28 | 162.77 | 160.54 | 161.07 | 2,914,870 | -2.12(-1.30%) |
Jul 10, 2018 | 161.92 | 163.57 | 160.56 | 163.19 | 3,304,006 | +1.27(+0.78%) |
Jul 09, 2018 | 159.69 | 162.10 | 159.42 | 161.92 | 3,674,436 | +2.63(+1.65%) |
Jul 06, 2018 | 157.25 | 159.69 | 156.78 | 159.28 | 3,299,663 | +3.04(+1.95%) |
Jul 05, 2018 | 155.22 | 156.92 | 154.78 | 156.24 | 2,159,870 | +1.38(+0.89%) |
Jul 03, 2018 | 154.87 | 154.87 | 154.87 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 153.51 | 154.66 | 152.35 | 154.51 | 2,482,089 | +0.58(+0.38%) |
Jun 29, 2018 | 153.10 | 155.15 | 153.09 | 153.93 | 3,125,268 | +1.04(+0.68%) |
Jun 28, 2018 | 152.74 | 153.92 | 151.52 | 152.89 | 2,741,638 | -0.16(-0.10%) |
Jun 27, 2018 | 154.21 | 156.24 | 153.00 | 153.05 | 2,823,762 | -0.88(-0.57%) |
Jun 26, 2018 | 154.56 | 155.06 | 153.42 | 153.93 | 2,481,796 | -0.64(-0.42%) |
Jun 25, 2018 | 154.28 | 155.68 | 153.50 | 154.57 | 3,211,665 | +0.18(+0.11%) |
Jun 22, 2018 | 155.37 | 155.37 | 154.13 | 154.40 | 13,374,514 | -0.70(-0.45%) |
Jun 21, 2018 | 155.53 | 155.53 | 153.78 | 155.10 | 2,645,561 | -0.43(-0.28%) |
Jun 20, 2018 | 155.31 | 156.37 | 154.06 | 155.53 | 2,887,063 | +0.27(+0.17%) |
Jun 19, 2018 | 152.46 | 155.39 | 152.46 | 155.26 | 3,044,095 | +1.87(+1.22%) |
Jun 18, 2018 | 153.55 | 153.86 | 152.09 | 153.40 | 2,842,854 | -0.88(-0.57%) |
Jun 15, 2018 | 154.93 | 154.93 | 154.28 | 7,764,110 | -0.65(-0.42%) | |
Jun 14, 2018 | 153.51 | 155.16 | 152.35 | 154.93 | 2,745,668 | +1.76(+1.15%) |
Jun 13, 2018 | 154.57 | 155.58 | 152.98 | 153.17 | 2,690,860 | -1.16(-0.75%) |
Jun 12, 2018 | 153.66 | 154.37 | 152.95 | 154.33 | 2,452,701 | +0.38(+0.25%) |
Jun 11, 2018 | 153.56 | 154.12 | 152.55 | 153.95 | 2,889,249 | +0.26(+0.17%) |
Jun 08, 2018 | 153.35 | 154.81 | 153.10 | 153.69 | 3,435,606 | +0.83(+0.55%) |
Jun 07, 2018 | 153.00 | 153.48 | 152.20 | 152.85 | 3,273,009 | -0.21(-0.14%) |
Jun 06, 2018 | 153.56 | 153.06 | 2,654,101 | +1.52(+1.00%) | ||
Jun 05, 2018 | 152.44 | 154.03 | 149.93 | 151.55 | 4,773,627 | -3.09(-2.00%) |
Jun 04, 2018 | 152.75 | 155.08 | 152.46 | 154.64 | 2,756,343 | +1.56(+1.02%) |
Jun 01, 2018 | 150.73 | 154.08 | 150.40 | 153.08 | 3,468,962 | +3.29(+2.20%) |
May 31, 2018 | 150.36 | 150.90 | 148.75 | 149.79 | 6,292,244 | -0.52(-0.34%) |
May 30, 2018 | 148.68 | 151.59 | 148.44 | 150.30 | 4,100,214 | +2.34(+1.58%) |
May 29, 2018 | 147.59 | 148.75 | 146.58 | 147.97 | 2,856,444 | -0.67(-0.45%) |
May 25, 2018 | 148.64 | 148.64 | 148.64 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 150.10 | 150.32 | 147.59 | 148.40 | 2,861,384 | -1.65(-1.10%) |
May 23, 2018 | 147.70 | 150.09 | 147.32 | 150.05 | 2,688,497 | +1.32(+0.89%) |
May 22, 2018 | 147.36 | 149.75 | 147.19 | 148.74 | 3,288,922 | +1.58(+1.07%) |
May 21, 2018 | 147.70 | 148.38 | 146.68 | 147.16 | 3,066,576 | +0.14(+0.10%) |
May 18, 2018 | 147.19 | 147.88 | 145.68 | 147.02 | 4,049,801 | +1.38(+0.94%) |
May 17, 2018 | 144.52 | 146.29 | 143.87 | 145.64 | 2,717,545 | +0.71(+0.49%) |
May 16, 2018 | 142.89 | 145.58 | 142.28 | 144.93 | 2,990,940 | +2.32(+1.63%) |
May 15, 2018 | 144.66 | 145.07 | 141.59 | 142.62 | 5,427,887 | -3.00(-2.06%) |
May 14, 2018 | 144.07 | 147.13 | 143.19 | 145.61 | 4,073,189 | +1.71(+1.19%) |
May 11, 2018 | 140.99 | 144.28 | 140.70 | 143.90 | 4,520,179 | +2.58(+1.83%) |
May 10, 2018 | 140.89 | 141.91 | 140.15 | 141.31 | 3,561,405 | +0.94(+0.67%) |
May 09, 2018 | 139.60 | 141.12 | 138.27 | 140.38 | 3,457,805 | +0.95(+0.68%) |
May 08, 2018 | 139.69 | 141.09 | 138.61 | 139.43 | 4,758,490 | +0.36(+0.26%) |
May 07, 2018 | 139.50 | 140.62 | 138.61 | 139.07 | 3,838,063 | +0.07(+0.05%) |
May 04, 2018 | 137.34 | 140.26 | 136.72 | 139.01 | 4,144,915 | +1.32(+0.96%) |
May 03, 2018 | 140.08 | 140.96 | 137.41 | 137.69 | 5,018,461 | -2.52(-1.79%) |
May 02, 2018 | 140.10 | 141.56 | 139.27 | 140.21 | 4,937,305 | +0.12(+0.09%) |