Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 197.79 | 201.07 | 197.54 | 200.03 | 1,344,196 | +2.69(+1.36%) |
Jul 30, 2018 | 199.77 | 200.25 | 197.06 | 197.34 | 2,283,960 | -2.47(-1.24%) |
Jul 27, 2018 | 204.87 | 204.96 | 198.90 | 199.81 | 3,685,391 | -4.79(-2.34%) |
Jul 26, 2018 | 203.67 | 205.79 | 203.40 | 204.60 | 912,396 | +0.98(+0.48%) |
Jul 25, 2018 | 202.23 | 203.69 | 201.84 | 203.62 | 644,642 | +1.51(+0.75%) |
Jul 24, 2018 | 206.37 | 206.84 | 201.30 | 202.10 | 1,191,415 | -3.27(-1.59%) |
Jul 23, 2018 | 204.79 | 205.79 | 203.92 | 205.37 | 518,022 | +0.25(+0.12%) |
Jul 20, 2018 | 205.75 | 206.26 | 204.96 | 205.12 | 612,531 | -0.82(-0.40%) |
Jul 19, 2018 | 204.37 | 206.11 | 203.53 | 205.94 | 547,001 | +1.33(+0.65%) |
Jul 18, 2018 | 204.17 | 204.76 | 202.67 | 204.61 | 389,388 | +0.45(+0.22%) |
Jul 17, 2018 | 202.11 | 204.49 | 202.07 | 204.16 | 610,940 | +1.82(+0.90%) |
Jul 16, 2018 | 203.72 | 204.06 | 201.34 | 202.34 | 523,964 | -1.22(-0.60%) |
Jul 13, 2018 | 204.00 | 204.83 | 203.29 | 203.56 | 845,424 | -0.34(-0.17%) |
Jul 12, 2018 | 203.33 | 204.08 | 201.87 | 203.90 | 998,277 | +1.82(+0.90%) |
Jul 11, 2018 | 202.09 | 203.68 | 201.83 | 202.07 | 956,588 | -1.23(-0.61%) |
Jul 10, 2018 | 205.00 | 205.19 | 202.27 | 203.31 | 442,570 | -1.22(-0.60%) |
Jul 09, 2018 | 204.57 | 205.09 | 203.21 | 204.53 | 481,046 | +1.03(+0.51%) |
Jul 06, 2018 | 201.66 | 203.72 | 201.41 | 203.50 | 479,129 | +1.90(+0.94%) |
Jul 05, 2018 | 200.22 | 201.60 | 199.10 | 201.60 | 627,727 | +2.47(+1.24%) |
Jul 03, 2018 | 199.14 | 199.14 | 199.14 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.49 | 198.58 | 195.09 | 198.53 | 545,762 | +1.91(+0.97%) |
Jun 29, 2018 | 197.46 | 198.13 | 196.42 | 196.63 | 856,236 | +0.03(+0.01%) |
Jun 28, 2018 | 195.37 | 196.98 | 193.98 | 196.60 | 830,244 | +1.02(+0.52%) |
Jun 27, 2018 | 199.74 | 200.15 | 195.45 | 195.58 | 1,293,755 | -4.04(-2.02%) |
Jun 26, 2018 | 198.25 | 200.51 | 197.92 | 199.62 | 696,965 | +1.62(+0.82%) |
Jun 25, 2018 | 201.56 | 201.56 | 196.93 | 198.00 | 1,194,146 | -4.22(-2.08%) |
Jun 22, 2018 | 204.59 | 204.59 | 201.99 | 202.22 | 964,326 | -1.57(-0.77%) |
Jun 21, 2018 | 206.44 | 206.52 | 203.15 | 203.79 | 707,122 | -2.49(-1.21%) |
Jun 20, 2018 | 205.50 | 206.65 | 205.17 | 206.28 | 470,592 | +1.76(+0.86%) |
Jun 19, 2018 | 203.35 | 204.65 | 201.75 | 204.52 | 424,393 | -0.27(-0.13%) |
Jun 18, 2018 | 202.88 | 204.85 | 202.30 | 204.79 | 726,303 | +0.94(+0.46%) |
Jun 15, 2018 | 203.84 | 203.69 | 203.84 | 1,554,926 | +0.15(+0.08%) | |
Jun 14, 2018 | 202.98 | 203.83 | 202.22 | 203.69 | 503,343 | +1.53(+0.76%) |
Jun 13, 2018 | 202.87 | 203.44 | 201.62 | 202.16 | 646,029 | -0.40(-0.20%) |
Jun 12, 2018 | 201.13 | 202.87 | 201.11 | 202.56 | 511,788 | +1.80(+0.90%) |
Jun 11, 2018 | 200.13 | 201.09 | 199.86 | 200.76 | 515,250 | +0.70(+0.35%) |
Jun 08, 2018 | 198.80 | 200.12 | 198.63 | 200.05 | 477,161 | +1.14(+0.57%) |
Jun 07, 2018 | 201.12 | 201.25 | 197.80 | 198.92 | 925,234 | -2.02(-1.01%) |
Jun 06, 2018 | 200.97 | 200.94 | 580,246 | +1.66(+0.83%) | ||
Jun 05, 2018 | 197.65 | 199.43 | 197.44 | 199.28 | 687,456 | +1.57(+0.79%) |
Jun 04, 2018 | 197.47 | 197.72 | 195.77 | 197.72 | 332,618 | +0.66(+0.34%) |
Jun 01, 2018 | 196.65 | 197.63 | 195.87 | 197.05 | 692,577 | +1.82(+0.93%) |
May 31, 2018 | 196.76 | 197.33 | 194.90 | 195.23 | 648,987 | -1.46(-0.74%) |
May 30, 2018 | 194.91 | 197.16 | 194.78 | 196.69 | 624,483 | +2.94(+1.51%) |
May 29, 2018 | 192.84 | 194.35 | 192.00 | 193.76 | 375,205 | -0.15(-0.07%) |
May 25, 2018 | 193.91 | 193.91 | 193.91 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.74 | 194.47 | 192.46 | 194.04 | 256,677 | +0.23(+0.12%) |
May 23, 2018 | 192.76 | 194.24 | 192.65 | 193.81 | 284,855 | +0.33(+0.17%) |
May 22, 2018 | 195.71 | 195.84 | 193.36 | 193.48 | 475,653 | -1.94(-0.99%) |
May 21, 2018 | 195.55 | 196.14 | 194.93 | 195.43 | 482,105 | +0.78(+0.40%) |
May 18, 2018 | 194.58 | 195.21 | 194.03 | 194.65 | 1,317,964 | +0.48(+0.25%) |
May 17, 2018 | 193.51 | 194.65 | 193.22 | 194.16 | 440,619 | +0.65(+0.34%) |
May 16, 2018 | 191.71 | 194.14 | 191.71 | 193.51 | 584,025 | +2.07(+1.08%) |
May 15, 2018 | 190.92 | 191.73 | 189.91 | 191.44 | 1,334,440 | -0.16(-0.09%) |
May 14, 2018 | 192.65 | 193.65 | 191.28 | 191.60 | 656,741 | -0.78(-0.40%) |
May 11, 2018 | 191.98 | 192.62 | 191.09 | 192.38 | 1,956,612 | +0.51(+0.27%) |
May 10, 2018 | 191.06 | 192.83 | 190.77 | 191.87 | 388,592 | +1.22(+0.64%) |
May 09, 2018 | 189.86 | 191.10 | 188.94 | 190.65 | 464,866 | +1.12(+0.59%) |
May 08, 2018 | 188.47 | 189.57 | 188.39 | 189.54 | 270,459 | +0.88(+0.46%) |
May 07, 2018 | 187.53 | 189.54 | 187.29 | 188.66 | 773,651 | +1.88(+1.00%) |
May 04, 2018 | 183.92 | 187.70 | 183.41 | 186.78 | 318,387 | +2.19(+1.18%) |
May 03, 2018 | 184.90 | 185.44 | 182.36 | 184.60 | 439,462 | -1.12(-0.60%) |
May 02, 2018 | 184.80 | 187.14 | 184.71 | 185.72 | 216,790 | +0.88(+0.47%) |