Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 194.25 | 194.75 | 190.44 | 191.88 | 255,890 | -6.88(-3.46%) |
Jul 30, 2018 | 200.12 | 201.44 | 198.19 | 198.75 | 221,618 | +5.94(+3.08%) |
Jul 27, 2018 | 196.38 | 197.81 | 189.31 | 192.81 | 265,504 | -4.06(-2.06%) |
Jul 26, 2018 | 193.50 | 198.56 | 193.25 | 196.88 | 294,270 | +1.25(+0.64%) |
Jul 25, 2018 | 192.06 | 197.25 | 189.12 | 195.62 | 356,479 | +5.19(+2.72%) |
Jul 24, 2018 | 187.50 | 193.62 | 187.44 | 190.44 | 273,166 | +3.63(+1.94%) |
Jul 23, 2018 | 193.00 | 195.06 | 185.75 | 186.81 | 427,687 | -1.50(-0.80%) |
Jul 20, 2018 | 189.50 | 190.44 | 186.38 | 188.31 | 337,387 | +0.62(+0.33%) |
Jul 19, 2018 | 186.69 | 192.25 | 185.41 | 187.69 | 569,908 | +0.63(+0.33%) |
Jul 18, 2018 | 180.62 | 187.44 | 178.88 | 187.06 | 494,381 | +3.94(+2.15%) |
Jul 17, 2018 | 180.44 | 185.69 | 178.88 | 183.12 | 786,196 | +0.00(+0.00%) |
Jul 16, 2018 | 190.06 | 190.88 | 180.88 | 183.12 | 593,150 | -14.31(-7.25%) |
Jul 13, 2018 | 196.38 | 202.88 | 195.62 | 197.44 | 404,058 | +2.19(+1.12%) |
Jul 12, 2018 | 194.94 | 196.93 | 188.94 | 195.25 | 504,916 | +1.56(+0.81%) |
Jul 11, 2018 | 209.75 | 213.88 | 190.56 | 193.69 | 825,593 | -20.94(-9.76%) |
Jul 10, 2018 | 215.81 | 217.44 | 212.50 | 214.62 | 217,947 | +1.88(+0.88%) |
Jul 09, 2018 | 210.25 | 212.81 | 206.75 | 212.75 | 266,999 | +3.81(+1.82%) |
Jul 06, 2018 | 202.25 | 209.81 | 201.94 | 208.94 | 325,889 | +4.13(+2.01%) |
Jul 05, 2018 | 210.31 | 211.88 | 202.12 | 204.81 | 395,866 | -2.31(-1.12%) |
Jul 03, 2018 | 207.12 | 207.12 | 207.12 | 0 | -2.19(-1.05%) | |
Jul 02, 2018 | 213.19 | 213.19 | 208.44 | 209.31 | 324,956 | -5.56(-2.59%) |
Jun 29, 2018 | 212.75 | 216.47 | 212.44 | 214.88 | 343,751 | +5.12(+2.44%) |
Jun 28, 2018 | 206.75 | 213.62 | 205.94 | 209.75 | 452,215 | +4.66(+2.27%) |
Jun 27, 2018 | 201.06 | 208.69 | 200.73 | 205.09 | 492,844 | +9.53(+4.87%) |
Jun 26, 2018 | 186.94 | 196.69 | 183.62 | 195.56 | 512,845 | +11.12(+6.03%) |
Jun 25, 2018 | 186.94 | 187.75 | 182.75 | 184.44 | 588,789 | -5.44(-2.86%) |
Jun 22, 2018 | 183.06 | 190.19 | 180.69 | 189.88 | 918,000 | +16.62(+9.60%) |
Jun 21, 2018 | 170.31 | 176.19 | 169.44 | 173.25 | 365,978 | -0.31(-0.18%) |
Jun 20, 2018 | 175.25 | 177.88 | 170.88 | 173.56 | 450,729 | +2.56(+1.50%) |
Jun 19, 2018 | 169.69 | 172.50 | 167.31 | 171.00 | 321,868 | -3.25(-1.87%) |
Jun 18, 2018 | 171.31 | 175.50 | 170.19 | 174.25 | 319,872 | +6.12(+3.64%) |
Jun 15, 2018 | 180.62 | 168.00 | 168.12 | 542,691 | -12.50(-6.92%) | |
Jun 14, 2018 | 182.00 | 182.31 | 177.88 | 180.62 | 315,567 | +0.62(+0.35%) |
Jun 13, 2018 | 176.75 | 181.31 | 176.25 | 180.00 | 394,765 | +2.12(+1.19%) |
Jun 12, 2018 | 176.81 | 180.44 | 176.50 | 177.88 | 305,825 | +0.94(+0.53%) |
Jun 11, 2018 | 172.25 | 178.62 | 171.56 | 176.94 | 304,484 | +2.06(+1.18%) |
Jun 08, 2018 | 176.12 | 178.06 | 172.38 | 174.88 | 310,610 | -1.69(-0.96%) |
Jun 07, 2018 | 173.25 | 177.25 | 172.88 | 176.56 | 377,564 | +4.50(+2.62%) |
Jun 06, 2018 | 174.25 | 167.81 | 172.06 | 580,218 | -1.50(-0.86%) | |
Jun 05, 2018 | 168.56 | 174.62 | 167.94 | 173.56 | 622,372 | +2.44(+1.42%) |
Jun 04, 2018 | 176.12 | 176.75 | 169.56 | 171.12 | 425,835 | -3.50(-2.00%) |
Jun 01, 2018 | 178.69 | 181.62 | 174.48 | 174.62 | 554,647 | -8.19(-4.48%) |
May 31, 2018 | 183.44 | 188.94 | 180.19 | 182.81 | 634,791 | -7.44(-3.91%) |
May 30, 2018 | 183.56 | 190.75 | 183.38 | 190.25 | 584,671 | +8.75(+4.82%) |
May 29, 2018 | 183.12 | 184.06 | 176.81 | 181.50 | 660,689 | -4.88(-2.62%) |
May 25, 2018 | 186.38 | 186.38 | 186.38 | 0 | -17.12(-8.42%) | |
May 24, 2018 | 203.56 | 206.78 | 203.06 | 203.50 | 481,948 | -6.50(-3.10%) |
May 23, 2018 | 210.94 | 212.00 | 206.62 | 210.00 | 544,193 | -1.69(-0.80%) |
May 22, 2018 | 214.19 | 216.69 | 211.31 | 211.69 | 701,492 | -2.75(-1.28%) |
May 21, 2018 | 209.44 | 214.75 | 208.88 | 214.44 | 451,360 | +6.56(+3.16%) |
May 18, 2018 | 208.00 | 209.69 | 206.12 | 207.88 | 528,761 | -1.81(-0.86%) |
May 17, 2018 | 211.12 | 213.45 | 206.81 | 209.69 | 634,708 | +0.75(+0.36%) |
May 16, 2018 | 205.62 | 209.25 | 204.12 | 208.94 | 510,720 | +2.13(+1.03%) |
May 15, 2018 | 206.19 | 208.06 | 202.56 | 206.81 | 592,862 | +0.44(+0.21%) |
May 14, 2018 | 204.00 | 206.94 | 203.75 | 206.38 | 421,456 | +3.56(+1.76%) |
May 11, 2018 | 206.25 | 207.75 | 202.38 | 202.81 | 393,122 | -4.38(-2.11%) |
May 10, 2018 | 206.19 | 208.06 | 202.63 | 207.19 | 492,093 | +1.25(+0.61%) |
May 09, 2018 | 203.38 | 207.19 | 203.31 | 205.94 | 512,355 | +8.13(+4.11%) |
May 08, 2018 | 201.19 | 201.88 | 186.12 | 197.81 | 1,868,027 | -0.88(-0.44%) |
May 07, 2018 | 201.19 | 204.31 | 196.75 | 198.69 | 688,488 | +0.88(+0.44%) |
May 04, 2018 | 190.88 | 199.00 | 190.69 | 197.81 | 499,004 | +7.19(+3.77%) |
May 03, 2018 | 185.62 | 191.31 | 184.06 | 190.62 | 378,968 | +4.12(+2.21%) |
May 02, 2018 | 183.44 | 188.75 | 182.50 | 186.50 | 770,642 | +1.44(+0.78%) |