Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 192.78 | 194.33 | 190.08 | 191.79 | 4,559,320 | +0.13(+0.07%) |
Jul 30, 2018 | 196.59 | 196.95 | 190.05 | 191.66 | 6,131,385 | -4.91(-2.50%) |
Jul 27, 2018 | 205.05 | 205.11 | 194.91 | 196.58 | 5,072,981 | -4.29(-2.14%) |
Jul 26, 2018 | 203.56 | 205.16 | 198.15 | 200.87 | 7,514,940 | -6.58(-3.17%) |
Jul 25, 2018 | 203.41 | 207.56 | 203.08 | 207.44 | 5,202,795 | +4.44(+2.19%) |
Jul 24, 2018 | 202.19 | 203.80 | 201.78 | 203.01 | 3,622,582 | +1.69(+0.84%) |
Jul 23, 2018 | 200.22 | 201.44 | 199.20 | 201.32 | 2,805,711 | +1.09(+0.55%) |
Jul 20, 2018 | 199.72 | 200.85 | 199.71 | 200.23 | 2,893,220 | +0.63(+0.32%) |
Jul 19, 2018 | 201.83 | 202.16 | 199.31 | 199.60 | 2,337,533 | -2.23(-1.10%) |
Jul 18, 2018 | 200.17 | 201.85 | 198.94 | 201.83 | 3,711,593 | +1.93(+0.96%) |
Jul 17, 2018 | 196.63 | 200.21 | 195.31 | 199.90 | 3,013,249 | +2.22(+1.12%) |
Jul 16, 2018 | 199.17 | 199.54 | 197.37 | 197.68 | 3,050,405 | -1.77(-0.89%) |
Jul 13, 2018 | 200.61 | 201.02 | 197.06 | 199.45 | 2,674,760 | -1.81(-0.90%) |
Jul 12, 2018 | 202.63 | 198.33 | 201.26 | 4,099,257 | +3.82(+1.93%) | |
Jul 11, 2018 | 194.18 | 197.75 | 193.97 | 197.45 | 2,918,240 | +2.25(+1.15%) |
Jul 10, 2018 | 195.03 | 196.39 | 193.84 | 195.20 | 2,335,524 | +0.57(+0.29%) |
Jul 09, 2018 | 194.50 | 195.07 | 193.00 | 194.63 | 2,452,308 | +1.37(+0.71%) |
Jul 06, 2018 | 191.90 | 193.98 | 191.29 | 193.26 | 2,116,821 | +0.87(+0.45%) |
Jul 05, 2018 | 191.55 | 192.48 | 190.73 | 192.39 | 3,205,311 | +2.50(+1.31%) |
Jul 03, 2018 | 189.90 | 189.90 | 189.90 | 0 | -1.34(-0.70%) | |
Jul 02, 2018 | 189.36 | 191.52 | 188.41 | 191.23 | 3,120,026 | +1.11(+0.59%) |
Jun 29, 2018 | 191.74 | 191.85 | 189.79 | 190.12 | 3,108,378 | -0.56(-0.29%) |
Jun 28, 2018 | 187.16 | 191.31 | 186.91 | 190.68 | 2,709,363 | +3.79(+2.03%) |
Jun 27, 2018 | 191.03 | 191.74 | 186.87 | 186.89 | 3,342,187 | -3.17(-1.67%) |
Jun 26, 2018 | 189.79 | 192.19 | 189.38 | 190.06 | 4,415,083 | +1.43(+0.76%) |
Jun 25, 2018 | 193.86 | 193.91 | 187.40 | 188.63 | 4,940,937 | -6.29(-3.23%) |
Jun 22, 2018 | 195.00 | 195.29 | 193.13 | 194.92 | 3,231,703 | +0.68(+0.35%) |
Jun 21, 2018 | 195.82 | 197.04 | 193.47 | 194.24 | 2,768,363 | -0.74(-0.38%) |
Jun 20, 2018 | 193.97 | 196.83 | 193.73 | 194.97 | 4,029,614 | +1.79(+0.93%) |
Jun 19, 2018 | 192.00 | 193.42 | 190.84 | 193.19 | 2,755,881 | -1.39(-0.72%) |
Jun 18, 2018 | 191.20 | 194.89 | 190.98 | 194.58 | 2,151,074 | +1.55(+0.80%) |
Jun 15, 2018 | 193.16 | 191.13 | 193.03 | 4,302,209 | +0.21(+0.11%) | |
Jun 14, 2018 | 194.13 | 194.83 | 192.57 | 192.82 | 2,942,655 | -0.10(-0.05%) |
Jun 13, 2018 | 194.09 | 195.05 | 192.72 | 192.91 | 2,776,963 | -0.70(-0.36%) |
Jun 12, 2018 | 192.63 | 193.63 | 191.73 | 193.61 | 2,749,981 | +1.59(+0.83%) |
Jun 11, 2018 | 194.07 | 194.45 | 191.80 | 192.02 | 2,704,890 | -1.50(-0.77%) |
Jun 08, 2018 | 192.71 | 194.00 | 192.52 | 193.52 | 2,374,060 | +0.48(+0.25%) |
Jun 07, 2018 | 196.75 | 197.35 | 191.84 | 193.04 | 4,221,606 | -3.55(-1.81%) |
Jun 06, 2018 | 196.67 | 196.59 | 3,341,440 | +3.72(+1.93%) | ||
Jun 05, 2018 | 191.66 | 193.20 | 191.38 | 192.87 | 2,744,689 | +1.58(+0.82%) |
Jun 04, 2018 | 189.56 | 191.66 | 188.87 | 191.29 | 4,048,891 | +2.28(+1.21%) |
Jun 01, 2018 | 185.77 | 189.01 | 185.65 | 189.01 | 4,336,141 | +5.08(+2.76%) |
May 31, 2018 | 185.64 | 186.17 | 183.64 | 183.93 | 4,783,008 | -1.59(-0.85%) |
May 30, 2018 | 184.23 | 185.68 | 183.71 | 185.51 | 2,857,305 | +2.16(+1.18%) |
May 29, 2018 | 184.05 | 184.28 | 180.52 | 183.36 | 4,697,675 | -1.59(-0.86%) |
May 25, 2018 | 184.94 | 184.94 | 184.94 | 0 | -0.72(-0.39%) | |
May 24, 2018 | 186.63 | 187.10 | 183.81 | 185.66 | 3,010,560 | -1.05(-0.56%) |
May 23, 2018 | 184.53 | 186.71 | 184.10 | 186.70 | 2,615,133 | +1.33(+0.71%) |
May 22, 2018 | 184.95 | 186.37 | 184.62 | 185.38 | 2,704,512 | +0.41(+0.22%) |
May 21, 2018 | 185.26 | 186.55 | 183.82 | 184.97 | 2,721,247 | +0.77(+0.42%) |
May 18, 2018 | 185.38 | 185.83 | 184.19 | 184.20 | 4,350,213 | -0.77(-0.42%) |
May 17, 2018 | 185.79 | 186.17 | 184.38 | 184.97 | 2,458,025 | -1.14(-0.61%) |
May 16, 2018 | 186.41 | 186.63 | 185.20 | 186.11 | 2,180,325 | +0.37(+0.20%) |
May 15, 2018 | 184.79 | 185.93 | 183.96 | 185.75 | 2,840,014 | -0.12(-0.06%) |
May 14, 2018 | 187.20 | 188.38 | 185.34 | 185.86 | 2,974,123 | -1.19(-0.64%) |
May 11, 2018 | 186.71 | 187.77 | 185.78 | 187.05 | 3,412,914 | +0.29(+0.16%) |
May 10, 2018 | 184.82 | 187.41 | 184.72 | 186.76 | 2,916,179 | +2.34(+1.27%) |
May 09, 2018 | 184.30 | 185.44 | 182.84 | 184.42 | 3,032,209 | +0.10(+0.05%) |
May 08, 2018 | 182.74 | 184.45 | 181.90 | 184.32 | 3,479,964 | +1.38(+0.76%) |
May 07, 2018 | 182.17 | 183.35 | 181.52 | 182.94 | 4,214,222 | +0.90(+0.49%) |
May 04, 2018 | 179.74 | 182.64 | 179.08 | 182.04 | 3,714,647 | +1.63(+0.91%) |
May 03, 2018 | 178.59 | 181.77 | 177.95 | 180.41 | 5,980,225 | +0.64(+0.35%) |
May 02, 2018 | 180.13 | 182.12 | 177.16 | 179.77 | 10,473,173 | +5.39(+3.09%) |