Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 158.24 | 163.62 | 158.14 | 162.84 | 5,345,513 | +4.90(+3.11%) |
Jul 30, 2018 | 158.66 | 159.25 | 157.37 | 157.94 | 3,602,625 | -1.50(-0.94%) |
Jul 27, 2018 | 162.39 | 162.57 | 157.06 | 159.44 | 4,948,922 | -1.33(-0.83%) |
Jul 26, 2018 | 161.58 | 162.05 | 159.64 | 160.77 | 3,422,716 | +0.84(+0.52%) |
Jul 25, 2018 | 158.76 | 160.28 | 158.05 | 159.93 | 2,520,959 | +1.36(+0.86%) |
Jul 24, 2018 | 158.45 | 160.07 | 157.83 | 158.58 | 2,945,528 | +1.19(+0.75%) |
Jul 23, 2018 | 157.51 | 158.22 | 156.72 | 157.39 | 2,132,754 | -0.43(-0.27%) |
Jul 20, 2018 | 158.64 | 158.64 | 156.99 | 157.82 | 2,801,239 | -1.05(-0.66%) |
Jul 19, 2018 | 159.78 | 157.66 | 158.87 | 3,063,617 | -0.86(-0.54%) | |
Jul 18, 2018 | 160.11 | 160.73 | 159.11 | 159.74 | 2,674,427 | -0.93(-0.58%) |
Jul 17, 2018 | 159.38 | 161.47 | 159.16 | 160.66 | 3,098,749 | -0.80(-0.49%) |
Jul 16, 2018 | 162.15 | 162.86 | 160.82 | 161.46 | 2,202,576 | -0.85(-0.53%) |
Jul 13, 2018 | 163.01 | 162.31 | 2,694,031 | +1.52(+0.94%) | ||
Jul 12, 2018 | 160.89 | 160.94 | 159.59 | 160.80 | 2,718,055 | +0.77(+0.48%) |
Jul 11, 2018 | 161.23 | 161.72 | 159.50 | 160.03 | 2,933,879 | -2.10(-1.30%) |
Jul 10, 2018 | 160.87 | 162.51 | 159.52 | 162.13 | 3,325,553 | +1.26(+0.78%) |
Jul 09, 2018 | 158.66 | 161.05 | 158.38 | 160.87 | 3,698,398 | +2.62(+1.65%) |
Jul 06, 2018 | 156.23 | 158.65 | 155.77 | 158.25 | 3,321,181 | +3.02(+1.95%) |
Jul 05, 2018 | 154.22 | 155.90 | 153.78 | 155.23 | 2,173,955 | +1.37(+0.89%) |
Jul 03, 2018 | 153.86 | 153.86 | 153.86 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 152.52 | 153.65 | 151.37 | 153.51 | 2,498,276 | +0.58(+0.38%) |
Jun 29, 2018 | 152.10 | 154.14 | 152.10 | 152.93 | 3,145,649 | +1.03(+0.68%) |
Jun 28, 2018 | 151.75 | 152.93 | 150.54 | 151.90 | 2,759,517 | -0.16(-0.10%) |
Jun 27, 2018 | 153.21 | 155.23 | 152.01 | 152.06 | 2,842,177 | -0.88(-0.57%) |
Jun 26, 2018 | 153.56 | 154.06 | 152.43 | 152.93 | 2,497,980 | -0.64(-0.42%) |
Jun 25, 2018 | 153.28 | 154.67 | 152.50 | 153.57 | 3,232,609 | +0.17(+0.11%) |
Jun 22, 2018 | 154.36 | 154.36 | 153.13 | 153.40 | 13,461,733 | -0.70(-0.45%) |
Jun 21, 2018 | 154.52 | 154.52 | 152.79 | 154.09 | 2,662,813 | -0.43(-0.28%) |
Jun 20, 2018 | 154.31 | 155.35 | 153.06 | 154.52 | 2,905,890 | +0.27(+0.17%) |
Jun 19, 2018 | 151.47 | 154.38 | 151.47 | 154.26 | 3,063,946 | +1.86(+1.22%) |
Jun 18, 2018 | 152.55 | 152.86 | 151.10 | 152.40 | 2,861,393 | -0.88(-0.57%) |
Jun 15, 2018 | 153.93 | 153.93 | 153.28 | 7,814,742 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.52 | 154.16 | 151.37 | 153.93 | 2,763,573 | +1.75(+1.15%) |
Jun 13, 2018 | 153.57 | 154.57 | 151.99 | 152.18 | 2,708,408 | -1.15(-0.75%) |
Jun 12, 2018 | 152.67 | 153.37 | 151.96 | 153.33 | 2,468,696 | +0.38(+0.25%) |
Jun 11, 2018 | 152.56 | 153.12 | 151.56 | 152.95 | 2,908,091 | +0.26(+0.17%) |
Jun 08, 2018 | 152.35 | 153.81 | 152.11 | 152.69 | 3,458,011 | +0.83(+0.55%) |
Jun 07, 2018 | 152.01 | 152.49 | 151.21 | 151.87 | 3,294,353 | -0.21(-0.14%) |
Jun 06, 2018 | 152.57 | 152.07 | 2,671,410 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.45 | 153.03 | 148.96 | 150.56 | 4,804,757 | -3.07(-2.00%) |
Jun 04, 2018 | 151.76 | 154.07 | 151.47 | 153.64 | 2,774,318 | +1.55(+1.02%) |
Jun 01, 2018 | 149.75 | 153.08 | 149.43 | 152.09 | 3,491,585 | +3.27(+2.20%) |
May 31, 2018 | 149.39 | 149.92 | 147.79 | 148.82 | 6,333,278 | -0.51(-0.34%) |
May 30, 2018 | 147.71 | 150.60 | 147.48 | 149.33 | 4,126,953 | +2.32(+1.58%) |
May 29, 2018 | 146.64 | 147.79 | 145.63 | 147.01 | 2,875,072 | -0.66(-0.45%) |
May 25, 2018 | 147.67 | 147.67 | 147.67 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.13 | 149.35 | 146.64 | 147.44 | 2,880,044 | -1.64(-1.10%) |
May 23, 2018 | 146.75 | 149.12 | 146.37 | 149.08 | 2,706,030 | +1.31(+0.89%) |
May 22, 2018 | 146.41 | 148.77 | 146.24 | 147.77 | 3,310,370 | +1.57(+1.07%) |
May 21, 2018 | 146.75 | 147.42 | 145.73 | 146.21 | 3,086,574 | +0.14(+0.10%) |
May 18, 2018 | 146.24 | 146.93 | 144.73 | 146.06 | 4,076,211 | +1.37(+0.94%) |
May 17, 2018 | 143.59 | 145.34 | 142.94 | 144.70 | 2,735,267 | +0.70(+0.49%) |
May 16, 2018 | 141.96 | 144.64 | 141.36 | 143.99 | 3,010,445 | +2.30(+1.63%) |
May 15, 2018 | 143.72 | 144.13 | 140.67 | 141.69 | 5,463,283 | -2.98(-2.06%) |
May 14, 2018 | 143.14 | 146.18 | 142.27 | 144.67 | 4,099,750 | +1.70(+1.19%) |
May 11, 2018 | 140.08 | 143.34 | 139.79 | 142.97 | 4,549,655 | +2.56(+1.83%) |
May 10, 2018 | 139.98 | 140.99 | 139.24 | 140.40 | 3,584,629 | +0.93(+0.67%) |
May 09, 2018 | 138.70 | 140.20 | 137.37 | 139.47 | 3,480,354 | +0.95(+0.68%) |
May 08, 2018 | 138.79 | 140.18 | 137.71 | 138.53 | 4,789,521 | +0.35(+0.26%) |
May 07, 2018 | 138.60 | 139.71 | 137.71 | 138.17 | 3,863,091 | +0.07(+0.05%) |
May 04, 2018 | 136.44 | 139.36 | 135.84 | 138.11 | 4,171,944 | +1.31(+0.96%) |
May 03, 2018 | 139.18 | 140.05 | 136.52 | 136.80 | 5,051,187 | -2.50(-1.79%) |
May 02, 2018 | 139.19 | 140.65 | 138.37 | 139.30 | 4,969,502 | +0.12(+0.09%) |