Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 199.84 | 200.18 | 198.60 | 198.94 | 2,076,107 | -0.36(-0.18%) |
Jul 30, 2018 | 199.25 | 200.23 | 198.85 | 199.31 | 1,419,851 | -0.49(-0.25%) |
Jul 27, 2018 | 202.22 | 202.39 | 198.99 | 199.80 | 1,755,546 | -1.88(-0.93%) |
Jul 26, 2018 | 201.94 | 204.32 | 200.87 | 201.68 | 2,000,431 | +0.93(+0.46%) |
Jul 25, 2018 | 197.94 | 200.87 | 197.73 | 200.76 | 1,717,139 | +1.93(+0.97%) |
Jul 24, 2018 | 199.58 | 200.74 | 197.93 | 198.83 | 1,598,394 | -0.24(-0.12%) |
Jul 23, 2018 | 200.01 | 200.54 | 198.48 | 199.06 | 1,532,868 | +0.14(+0.07%) |
Jul 20, 2018 | 197.37 | 199.15 | 196.70 | 198.93 | 1,976,500 | +1.05(+0.53%) |
Jul 19, 2018 | 195.08 | 198.48 | 194.69 | 197.88 | 3,067,481 | +2.34(+1.20%) |
Jul 18, 2018 | 195.88 | 196.37 | 194.30 | 195.54 | 2,055,258 | -0.03(-0.01%) |
Jul 17, 2018 | 194.72 | 196.62 | 194.66 | 195.57 | 2,269,898 | +0.14(+0.07%) |
Jul 16, 2018 | 197.06 | 197.51 | 194.57 | 195.43 | 2,284,740 | -1.54(-0.78%) |
Jul 13, 2018 | 194.66 | 197.06 | 194.66 | 196.97 | 2,145,026 | +2.29(+1.18%) |
Jul 12, 2018 | 193.33 | 194.82 | 193.04 | 194.68 | 2,442,720 | +2.79(+1.46%) |
Jul 11, 2018 | 192.12 | 192.64 | 191.00 | 191.89 | 1,617,374 | -0.68(-0.35%) |
Jul 10, 2018 | 191.92 | 193.48 | 191.78 | 192.57 | 1,854,963 | +0.69(+0.36%) |
Jul 09, 2018 | 191.50 | 191.93 | 191.02 | 191.88 | 1,910,518 | +1.20(+0.63%) |
Jul 06, 2018 | 188.42 | 191.38 | 187.98 | 190.68 | 1,674,517 | +0.44(+0.23%) |
Jul 05, 2018 | 189.38 | 190.38 | 188.79 | 190.24 | 1,577,761 | +1.84(+0.98%) |
Jul 03, 2018 | 188.40 | 188.40 | 188.40 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.59 | 189.95 | 187.43 | 189.19 | 2,062,451 | -0.90(-0.47%) |
Jun 29, 2018 | 190.71 | 191.50 | 189.49 | 190.09 | 2,379,612 | +0.25(+0.13%) |
Jun 28, 2018 | 191.02 | 192.07 | 189.25 | 189.85 | 2,008,316 | -1.20(-0.63%) |
Jun 27, 2018 | 191.48 | 193.22 | 190.67 | 191.05 | 2,431,378 | -0.05(-0.03%) |
Jun 26, 2018 | 193.19 | 193.26 | 191.00 | 191.10 | 2,502,832 | -1.51(-0.78%) |
Jun 25, 2018 | 191.03 | 192.91 | 191.00 | 192.61 | 2,636,377 | +0.59(+0.31%) |
Jun 22, 2018 | 191.36 | 192.62 | 191.04 | 192.02 | 1,911,368 | +1.04(+0.54%) |
Jun 21, 2018 | 189.36 | 192.03 | 189.20 | 190.99 | 2,007,213 | +1.80(+0.95%) |
Jun 20, 2018 | 188.99 | 189.74 | 188.26 | 189.19 | 1,671,133 | +0.41(+0.22%) |
Jun 19, 2018 | 186.38 | 189.03 | 186.13 | 188.78 | 2,133,297 | +1.20(+0.64%) |
Jun 18, 2018 | 187.38 | 189.30 | 186.61 | 187.57 | 2,168,237 | -1.01(-0.54%) |
Jun 15, 2018 | 188.90 | 186.58 | 188.59 | 4,265,070 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.36 | 187.14 | 185.83 | 186.58 | 1,852,410 | +0.92(+0.49%) |
Jun 13, 2018 | 186.40 | 187.23 | 184.85 | 185.66 | 1,830,766 | -0.70(-0.38%) |
Jun 12, 2018 | 185.79 | 186.53 | 184.86 | 186.37 | 1,522,341 | +0.34(+0.19%) |
Jun 11, 2018 | 185.35 | 186.37 | 185.04 | 186.02 | 1,852,222 | +0.67(+0.36%) |
Jun 08, 2018 | 183.30 | 185.58 | 182.84 | 185.35 | 2,256,450 | +1.08(+0.59%) |
Jun 07, 2018 | 182.38 | 184.55 | 181.39 | 184.26 | 3,005,303 | +4.47(+2.48%) |
Jun 06, 2018 | 180.12 | 180.47 | 178.92 | 179.80 | 2,272,217 | -0.16(-0.09%) |
Jun 05, 2018 | 181.22 | 181.34 | 179.19 | 179.96 | 2,053,295 | -0.71(-0.39%) |
Jun 04, 2018 | 179.49 | 181.05 | 179.43 | 180.67 | 2,056,400 | +1.35(+0.76%) |
Jun 01, 2018 | 177.79 | 181.01 | 177.38 | 179.32 | 4,459,428 | -1.01(-0.56%) |
May 31, 2018 | 182.13 | 182.56 | 179.83 | 180.32 | 5,297,335 | -1.27(-0.70%) |
May 30, 2018 | 180.25 | 182.41 | 179.88 | 181.60 | 2,626,918 | +2.64(+1.47%) |
May 29, 2018 | 180.20 | 180.87 | 178.29 | 178.96 | 2,525,890 | -1.47(-0.82%) |
May 25, 2018 | 180.43 | 180.43 | 180.43 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.37 | 181.10 | 179.03 | 180.92 | 1,292,497 | +0.68(+0.38%) |
May 23, 2018 | 181.10 | 181.10 | 178.99 | 180.23 | 1,796,653 | -0.75(-0.42%) |
May 22, 2018 | 181.67 | 183.54 | 180.86 | 180.99 | 1,718,998 | -0.59(-0.33%) |
May 21, 2018 | 181.56 | 183.15 | 181.10 | 181.58 | 1,322,209 | +0.60(+0.33%) |
May 18, 2018 | 181.47 | 181.49 | 179.91 | 180.98 | 1,786,010 | -0.58(-0.32%) |
May 17, 2018 | 181.07 | 183.15 | 180.01 | 181.56 | 2,628,575 | +0.81(+0.45%) |
May 16, 2018 | 178.35 | 181.34 | 177.38 | 180.75 | 2,377,988 | +2.94(+1.65%) |
May 15, 2018 | 177.16 | 178.92 | 175.79 | 177.81 | 2,549,997 | -0.36(-0.20%) |
May 14, 2018 | 178.25 | 179.44 | 177.76 | 178.18 | 1,583,844 | +0.11(+0.06%) |
May 11, 2018 | 177.68 | 178.27 | 176.99 | 178.07 | 1,425,095 | +0.28(+0.16%) |
May 10, 2018 | 178.33 | 179.13 | 176.65 | 177.79 | 2,060,264 | -0.02(-0.01%) |
May 09, 2018 | 176.09 | 178.15 | 175.18 | 177.81 | 2,204,002 | +1.42(+0.80%) |
May 08, 2018 | 175.04 | 177.04 | 174.52 | 176.39 | 2,104,372 | +1.29(+0.74%) |
May 07, 2018 | 177.57 | 177.58 | 174.33 | 175.10 | 2,606,276 | -1.93(-1.09%) |
May 04, 2018 | 174.90 | 178.13 | 173.49 | 177.03 | 1,879,247 | +1.98(+1.13%) |
May 03, 2018 | 175.88 | 175.95 | 172.49 | 175.06 | 2,001,632 | -0.90(-0.51%) |
May 02, 2018 | 177.30 | 177.39 | 174.55 | 175.96 | 2,754,115 | -2.31(-1.30%) |