Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 183.82 | 185.58 | 181.03 | 185.10 | 312,651 | +1.49(+0.81%) |
Jul 30, 2018 | 189.81 | 190.42 | 180.26 | 183.61 | 236,420 | -6.10(-3.22%) |
Jul 27, 2018 | 191.20 | 192.47 | 188.94 | 189.72 | 178,692 | -1.69(-0.88%) |
Jul 26, 2018 | 193.34 | 195.77 | 191.00 | 191.41 | 246,037 | -2.43(-1.25%) |
Jul 25, 2018 | 191.10 | 201.11 | 191.10 | 193.84 | 673,944 | -6.39(-3.19%) |
Jul 24, 2018 | 201.85 | 202.46 | 199.65 | 200.23 | 559,785 | -0.87(-0.43%) |
Jul 23, 2018 | 202.22 | 199.74 | 201.09 | 213,946 | +0.28(+0.14%) | |
Jul 20, 2018 | 198.89 | 201.09 | 197.99 | 200.82 | 269,427 | +1.25(+0.63%) |
Jul 19, 2018 | 199.40 | 201.47 | 197.85 | 199.57 | 126,025 | -0.81(-0.41%) |
Jul 18, 2018 | 198.92 | 201.48 | 196.91 | 200.38 | 190,775 | +2.07(+1.04%) |
Jul 17, 2018 | 197.01 | 199.92 | 196.41 | 198.31 | 202,342 | +1.54(+0.78%) |
Jul 16, 2018 | 196.38 | 198.00 | 195.50 | 196.77 | 131,161 | +0.12(+0.06%) |
Jul 13, 2018 | 198.05 | 199.60 | 194.99 | 196.65 | 190,357 | -0.70(-0.35%) |
Jul 12, 2018 | 195.27 | 198.00 | 193.90 | 197.35 | 180,647 | +2.37(+1.21%) |
Jul 11, 2018 | 192.21 | 195.73 | 191.45 | 194.98 | 239,696 | +2.37(+1.23%) |
Jul 10, 2018 | 194.38 | 195.13 | 191.06 | 192.61 | 175,193 | -1.12(-0.58%) |
Jul 09, 2018 | 194.29 | 194.59 | 193.43 | 193.73 | 181,567 | +0.24(+0.12%) |
Jul 06, 2018 | 190.75 | 195.05 | 190.75 | 193.49 | 151,003 | +2.64(+1.38%) |
Jul 05, 2018 | 190.65 | 191.25 | 187.76 | 190.85 | 196,827 | +0.18(+0.09%) |
Jul 03, 2018 | 190.67 | 190.67 | 190.67 | 0 | -1.07(-0.56%) | |
Jul 02, 2018 | 187.51 | 192.19 | 186.41 | 191.74 | 226,059 | +2.73(+1.45%) |
Jun 29, 2018 | 193.81 | 195.45 | 188.01 | 189.01 | 210,062 | -4.58(-2.36%) |
Jun 28, 2018 | 191.73 | 194.12 | 190.63 | 193.59 | 196,395 | +2.24(+1.17%) |
Jun 27, 2018 | 193.16 | 199.43 | 190.96 | 191.35 | 196,959 | -2.29(-1.18%) |
Jun 26, 2018 | 195.65 | 196.72 | 192.16 | 193.64 | 330,112 | -2.59(-1.32%) |
Jun 25, 2018 | 200.68 | 201.55 | 195.31 | 196.23 | 159,283 | -5.33(-2.64%) |
Jun 22, 2018 | 203.93 | 207.80 | 200.86 | 201.56 | 184,599 | -0.66(-0.33%) |
Jun 21, 2018 | 203.00 | 203.40 | 200.77 | 202.22 | 157,546 | -1.29(-0.63%) |
Jun 20, 2018 | 204.74 | 206.54 | 201.41 | 203.51 | 187,964 | -1.23(-0.60%) |
Jun 19, 2018 | 202.61 | 204.87 | 202.02 | 204.74 | 193,365 | +0.44(+0.21%) |
Jun 18, 2018 | 204.87 | 206.45 | 202.99 | 204.31 | 184,865 | -1.18(-0.58%) |
Jun 15, 2018 | 207.59 | 202.70 | 205.49 | 289,181 | -2.10(-1.01%) | |
Jun 14, 2018 | 207.95 | 208.78 | 205.72 | 207.59 | 167,250 | +0.56(+0.27%) |
Jun 13, 2018 | 206.90 | 208.58 | 204.15 | 207.03 | 130,127 | +1.19(+0.58%) |
Jun 12, 2018 | 208.16 | 210.14 | 203.54 | 205.83 | 117,405 | -2.55(-1.22%) |
Jun 11, 2018 | 205.79 | 208.92 | 205.79 | 208.38 | 150,249 | +3.10(+1.51%) |
Jun 08, 2018 | 203.31 | 206.21 | 201.98 | 205.28 | 177,790 | +2.33(+1.15%) |
Jun 07, 2018 | 203.01 | 206.08 | 202.10 | 202.95 | 142,003 | +1.13(+0.56%) |
Jun 06, 2018 | 199.16 | 202.17 | 199.16 | 201.82 | 149,437 | +2.45(+1.23%) |
Jun 05, 2018 | 206.34 | 208.48 | 197.80 | 199.37 | 262,172 | -8.84(-4.24%) |
Jun 04, 2018 | 207.19 | 208.59 | 205.07 | 208.20 | 143,362 | +1.05(+0.51%) |
Jun 01, 2018 | 206.28 | 209.18 | 205.12 | 207.15 | 192,178 | +3.06(+1.50%) |
May 31, 2018 | 205.33 | 207.96 | 203.67 | 204.09 | 168,944 | -2.39(-1.16%) |
May 30, 2018 | 201.78 | 206.65 | 201.78 | 206.48 | 214,364 | +4.98(+2.47%) |
May 29, 2018 | 200.27 | 201.94 | 199.09 | 201.51 | 163,541 | +0.37(+0.19%) |
May 25, 2018 | 201.13 | 201.13 | 201.13 | 0 | -1.22(-0.60%) | |
May 24, 2018 | 200.93 | 202.48 | 199.32 | 202.36 | 144,426 | +1.74(+0.87%) |
May 23, 2018 | 200.01 | 200.79 | 198.60 | 200.62 | 155,709 | -0.29(-0.14%) |
May 22, 2018 | 201.09 | 203.55 | 199.59 | 200.90 | 146,266 | -0.27(-0.13%) |
May 21, 2018 | 196.06 | 201.44 | 196.06 | 201.17 | 175,474 | +5.61(+2.87%) |
May 18, 2018 | 194.22 | 196.98 | 192.67 | 195.56 | 171,355 | +1.81(+0.94%) |
May 17, 2018 | 192.88 | 193.92 | 191.42 | 193.75 | 102,420 | +0.55(+0.29%) |
May 16, 2018 | 192.52 | 194.55 | 190.33 | 193.19 | 135,318 | +0.88(+0.46%) |
May 15, 2018 | 190.94 | 193.58 | 189.73 | 192.32 | 185,471 | +1.61(+0.85%) |
May 14, 2018 | 196.53 | 196.53 | 190.45 | 190.70 | 174,922 | -5.83(-2.96%) |
May 11, 2018 | 195.35 | 196.88 | 194.45 | 196.53 | 83,388 | +1.07(+0.55%) |
May 10, 2018 | 196.50 | 196.71 | 194.67 | 195.46 | 112,859 | -1.09(-0.55%) |
May 09, 2018 | 194.23 | 197.69 | 192.76 | 196.55 | 231,724 | +2.34(+1.21%) |
May 08, 2018 | 194.46 | 195.45 | 192.43 | 194.21 | 130,875 | -0.29(-0.15%) |
May 07, 2018 | 192.42 | 195.91 | 192.42 | 194.49 | 89,822 | +2.17(+1.13%) |
May 04, 2018 | 188.92 | 193.49 | 187.25 | 192.32 | 213,462 | +2.61(+1.38%) |
May 03, 2018 | 192.17 | 192.93 | 188.21 | 189.71 | 215,353 | -2.88(-1.49%) |
May 02, 2018 | 191.79 | 194.11 | 190.84 | 192.59 | 139,145 | +0.48(+0.25%) |