Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 169.74 | 170.41 | 167.50 | 168.88 | 629,050 | +0.38(+0.23%) |
Jul 30, 2018 | 174.11 | 174.33 | 168.14 | 168.50 | 366,090 | -5.66(-3.25%) |
Jul 27, 2018 | 179.09 | 179.09 | 173.46 | 174.16 | 480,300 | -2.83(-1.60%) |
Jul 26, 2018 | 176.45 | 178.03 | 176.04 | 176.99 | 387,970 | -0.52(-0.29%) |
Jul 25, 2018 | 175.91 | 177.74 | 175.58 | 177.51 | 485,916 | +2.25(+1.28%) |
Jul 24, 2018 | 179.29 | 177.63 | 175.26 | 668,331 | -2.37(-1.33%) | |
Jul 23, 2018 | 179.12 | 179.42 | 176.98 | 177.63 | 957,746 | -1.29(-0.72%) |
Jul 20, 2018 | 180.24 | 180.98 | 178.74 | 178.92 | 368,520 | -1.43(-0.79%) |
Jul 19, 2018 | 180.34 | 182.00 | 179.81 | 180.35 | 259,459 | -0.53(-0.29%) |
Jul 18, 2018 | 180.92 | 181.49 | 179.77 | 180.88 | 323,152 | +0.24(+0.13%) |
Jul 17, 2018 | 178.53 | 181.10 | 177.86 | 180.64 | 296,184 | +1.85(+1.03%) |
Jul 16, 2018 | 180.37 | 180.72 | 178.28 | 178.79 | 310,942 | -0.93(-0.52%) |
Jul 13, 2018 | 180.76 | 179.21 | 179.72 | 451,938 | -0.43(-0.24%) | |
Jul 12, 2018 | 177.88 | 181.04 | 177.30 | 180.15 | 614,452 | +3.46(+1.96%) |
Jul 11, 2018 | 175.45 | 177.58 | 175.04 | 176.69 | 530,211 | +0.23(+0.13%) |
Jul 10, 2018 | 176.52 | 178.34 | 176.17 | 176.46 | 439,902 | -0.69(-0.39%) |
Jul 09, 2018 | 178.41 | 179.90 | 176.80 | 177.15 | 621,475 | -0.56(-0.32%) |
Jul 06, 2018 | 175.16 | 178.06 | 175.16 | 177.71 | 371,609 | +2.33(+1.33%) |
Jul 05, 2018 | 174.43 | 175.46 | 172.74 | 175.38 | 423,411 | +2.04(+1.18%) |
Jul 03, 2018 | 173.34 | 173.34 | 173.34 | 0 | -2.66(-1.51%) | |
Jul 02, 2018 | 173.42 | 176.71 | 172.39 | 176.00 | 346,643 | +1.82(+1.04%) |
Jun 29, 2018 | 175.34 | 173.18 | 174.18 | 700,676 | +1.25(+0.72%) | |
Jun 28, 2018 | 171.54 | 174.29 | 171.23 | 172.93 | 571,761 | +1.24(+0.72%) |
Jun 27, 2018 | 177.84 | 179.72 | 171.59 | 171.69 | 510,128 | -5.58(-3.15%) |
Jun 26, 2018 | 177.50 | 178.84 | 176.49 | 177.27 | 398,748 | +0.12(+0.07%) |
Jun 25, 2018 | 179.05 | 179.05 | 175.22 | 177.15 | 775,861 | -2.17(-1.21%) |
Jun 22, 2018 | 182.40 | 182.40 | 178.38 | 179.32 | 975,107 | -2.58(-1.42%) |
Jun 21, 2018 | 183.68 | 184.94 | 180.83 | 181.90 | 485,457 | -0.83(-0.45%) |
Jun 20, 2018 | 179.78 | 183.48 | 179.00 | 182.73 | 668,547 | +5.97(+3.38%) |
Jun 19, 2018 | 176.53 | 177.69 | 175.38 | 176.76 | 584,334 | -1.16(-0.65%) |
Jun 18, 2018 | 176.92 | 178.28 | 175.57 | 177.92 | 342,602 | +0.14(+0.08%) |
Jun 15, 2018 | 178.34 | 176.92 | 177.78 | 760,856 | +0.86(+0.49%) | |
Jun 14, 2018 | 176.67 | 178.15 | 175.04 | 176.92 | 415,207 | +1.13(+0.64%) |
Jun 13, 2018 | 175.78 | 178.06 | 175.41 | 175.79 | 472,061 | -0.17(-0.10%) |
Jun 12, 2018 | 173.37 | 176.12 | 172.84 | 175.96 | 396,177 | +2.97(+1.72%) |
Jun 11, 2018 | 172.54 | 173.35 | 170.01 | 172.99 | 316,976 | +0.76(+0.44%) |
Jun 08, 2018 | 170.64 | 172.59 | 169.76 | 172.23 | 467,061 | +1.36(+0.80%) |
Jun 07, 2018 | 171.99 | 171.99 | 168.66 | 170.87 | 796,765 | -0.67(-0.39%) |
Jun 06, 2018 | 171.54 | 485,663 | +1.52(+0.89%) | |||
Jun 05, 2018 | 159.77 | 170.71 | 159.77 | 170.02 | 470,934 | +1.93(+1.15%) |
Jun 04, 2018 | 165.81 | 168.20 | 165.56 | 168.09 | 296,519 | +2.29(+1.38%) |
Jun 01, 2018 | 163.81 | 166.19 | 163.00 | 165.80 | 474,782 | +3.00(+1.84%) |
May 31, 2018 | 162.99 | 163.98 | 161.79 | 162.80 | 957,680 | -0.09(-0.06%) |
May 30, 2018 | 158.87 | 164.45 | 158.87 | 162.89 | 412,049 | +1.30(+0.80%) |
May 29, 2018 | 161.20 | 162.86 | 160.49 | 161.59 | 370,737 | -0.73(-0.45%) |
May 25, 2018 | 162.32 | 162.32 | 162.32 | 0 | -0.90(-0.55%) | |
May 24, 2018 | 164.01 | 164.61 | 161.85 | 163.22 | 546,888 | -0.94(-0.57%) |
May 23, 2018 | 162.32 | 164.17 | 161.10 | 164.16 | 406,793 | +0.71(+0.43%) |
May 22, 2018 | 164.58 | 164.93 | 163.23 | 163.45 | 363,783 | -1.07(-0.65%) |
May 21, 2018 | 165.81 | 166.76 | 163.41 | 164.52 | 258,981 | -0.41(-0.25%) |
May 18, 2018 | 164.32 | 165.95 | 163.25 | 164.93 | 345,712 | +0.35(+0.21%) |
May 17, 2018 | 165.48 | 165.99 | 163.54 | 164.58 | 310,757 | -0.70(-0.42%) |
May 16, 2018 | 165.27 | 166.23 | 164.06 | 165.28 | 431,341 | -0.20(-0.12%) |
May 15, 2018 | 165.90 | 165.90 | 163.78 | 165.48 | 529,753 | -1.49(-0.89%) |
May 14, 2018 | 172.30 | 172.63 | 166.57 | 166.97 | 322,017 | -5.16(-3.00%) |
May 11, 2018 | 172.56 | 173.20 | 171.00 | 172.13 | 553,271 | -0.18(-0.10%) |
May 10, 2018 | 171.97 | 173.11 | 171.17 | 172.31 | 426,931 | +0.81(+0.47%) |
May 09, 2018 | 168.33 | 171.95 | 167.44 | 171.50 | 485,032 | +4.02(+2.40%) |
May 08, 2018 | 163.24 | 167.68 | 163.24 | 167.48 | 523,341 | +1.75(+1.06%) |
May 07, 2018 | 164.84 | 166.70 | 164.20 | 165.73 | 413,497 | +1.58(+0.96%) |
May 04, 2018 | 160.90 | 164.55 | 156.25 | 164.15 | 515,333 | +3.13(+1.94%) |
May 03, 2018 | 160.08 | 163.38 | 156.10 | 161.02 | 688,881 | +0.41(+0.26%) |
May 02, 2018 | 160.34 | 162.82 | 158.63 | 160.61 | 493,414 | -0.50(-0.31%) |