Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 192.58 | 194.29 | 189.05 | 193.78 | 743,629 | -4.78(-2.41%) |
Jul 30, 2018 | 200.45 | 203.65 | 198.01 | 198.56 | 377,364 | -2.18(-1.08%) |
Jul 27, 2018 | 201.55 | 203.87 | 200.40 | 200.73 | 329,143 | -0.94(-0.47%) |
Jul 26, 2018 | 198.99 | 202.40 | 198.65 | 201.67 | 382,049 | +3.22(+1.62%) |
Jul 25, 2018 | 197.21 | 199.85 | 195.43 | 198.45 | 370,125 | +0.12(+0.06%) |
Jul 24, 2018 | 199.83 | 199.93 | 197.34 | 198.33 | 324,045 | -1.58(-0.79%) |
Jul 23, 2018 | 197.82 | 200.61 | 196.61 | 199.91 | 442,769 | +0.39(+0.20%) |
Jul 20, 2018 | 200.12 | 200.12 | 195.15 | 199.52 | 729,760 | -8.41(-4.05%) |
Jul 19, 2018 | 209.34 | 209.68 | 207.38 | 207.93 | 193,461 | -1.79(-0.85%) |
Jul 18, 2018 | 208.98 | 210.40 | 207.91 | 209.72 | 274,073 | +1.07(+0.51%) |
Jul 17, 2018 | 209.21 | 209.21 | 207.21 | 208.65 | 193,894 | -0.06(-0.03%) |
Jul 16, 2018 | 206.10 | 208.93 | 205.36 | 208.71 | 283,386 | +3.22(+1.57%) |
Jul 13, 2018 | 206.88 | 206.88 | 204.78 | 205.49 | 177,913 | -1.15(-0.56%) |
Jul 12, 2018 | 208.56 | 209.13 | 205.78 | 206.64 | 145,179 | -0.80(-0.39%) |
Jul 11, 2018 | 207.44 | 168,369 | -0.42(-0.20%) | |||
Jul 10, 2018 | 209.16 | 209.16 | 206.70 | 207.86 | 232,315 | -0.70(-0.34%) |
Jul 09, 2018 | 205.29 | 209.22 | 205.29 | 208.56 | 192,025 | +4.04(+1.97%) |
Jul 06, 2018 | 204.54 | 206.48 | 203.57 | 204.52 | 193,224 | -0.16(-0.08%) |
Jul 05, 2018 | 201.98 | 204.81 | 201.74 | 204.68 | 258,185 | +3.77(+1.88%) |
Jul 03, 2018 | 200.91 | 200.91 | 200.91 | 0 | -0.68(-0.34%) | |
Jul 02, 2018 | 204.79 | 205.43 | 200.83 | 201.59 | 335,487 | -2.95(-1.44%) |
Jun 29, 2018 | 205.28 | 206.40 | 203.46 | 204.54 | 317,990 | -0.89(-0.43%) |
Jun 28, 2018 | 203.22 | 206.21 | 202.69 | 205.43 | 273,406 | +2.45(+1.21%) |
Jun 27, 2018 | 203.68 | 205.41 | 201.25 | 202.98 | 524,367 | -1.05(-0.51%) |
Jun 26, 2018 | 206.14 | 206.99 | 203.37 | 204.03 | 332,598 | -2.46(-1.19%) |
Jun 25, 2018 | 204.09 | 207.20 | 203.90 | 206.48 | 234,812 | +2.37(+1.16%) |
Jun 22, 2018 | 203.84 | 204.36 | 202.17 | 204.12 | 562,605 | +1.18(+0.58%) |
Jun 21, 2018 | 204.06 | 204.85 | 201.54 | 202.93 | 241,136 | -1.30(-0.63%) |
Jun 20, 2018 | 203.49 | 205.06 | 202.93 | 204.23 | 307,787 | +0.80(+0.39%) |
Jun 19, 2018 | 200.72 | 203.98 | 200.72 | 203.43 | 248,218 | +2.20(+1.09%) |
Jun 18, 2018 | 201.49 | 202.59 | 199.86 | 201.23 | 262,186 | +0.13(+0.07%) |
Jun 15, 2018 | 202.43 | 200.56 | 201.10 | 591,695 | +0.53(+0.27%) | |
Jun 14, 2018 | 201.75 | 202.41 | 199.92 | 200.56 | 254,575 | -1.19(-0.59%) |
Jun 13, 2018 | 202.53 | 203.97 | 201.11 | 201.75 | 166,399 | +0.04(+0.02%) |
Jun 12, 2018 | 202.43 | 203.10 | 200.76 | 201.71 | 234,316 | -1.06(-0.52%) |
Jun 11, 2018 | 204.66 | 205.77 | 202.25 | 202.77 | 163,993 | -1.63(-0.80%) |
Jun 08, 2018 | 204.29 | 205.02 | 202.70 | 204.40 | 212,587 | +0.21(+0.10%) |
Jun 07, 2018 | 202.99 | 204.38 | 201.66 | 204.19 | 163,942 | +1.76(+0.87%) |
Jun 06, 2018 | 202.49 | 202.43 | 205,862 | +1.40(+0.70%) | ||
Jun 05, 2018 | 200.88 | 201.23 | 199.68 | 201.03 | 187,750 | -0.14(-0.07%) |
Jun 04, 2018 | 200.52 | 201.90 | 200.12 | 201.17 | 137,827 | +0.67(+0.34%) |
Jun 01, 2018 | 202.00 | 202.00 | 199.85 | 200.49 | 201,970 | +0.56(+0.28%) |
May 31, 2018 | 199.78 | 200.52 | 197.86 | 199.94 | 549,493 | -0.19(-0.10%) |
May 30, 2018 | 200.15 | 200.80 | 199.31 | 200.13 | 250,654 | +0.70(+0.35%) |
May 29, 2018 | 199.78 | 200.31 | 197.93 | 199.43 | 503,536 | -1.26(-0.63%) |
May 25, 2018 | 200.69 | 200.69 | 200.69 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.15 | 200.51 | 198.61 | 199.89 | 357,117 | -0.01(-0.00%) |
May 23, 2018 | 201.89 | 202.13 | 199.25 | 199.90 | 254,709 | -2.21(-1.09%) |
May 22, 2018 | 201.79 | 203.29 | 201.56 | 202.10 | 225,563 | +0.11(+0.05%) |
May 21, 2018 | 201.00 | 203.04 | 200.75 | 202.00 | 298,801 | +2.10(+1.05%) |
May 18, 2018 | 200.59 | 202.51 | 199.70 | 199.90 | 354,103 | -1.11(-0.55%) |
May 17, 2018 | 202.05 | 202.17 | 199.20 | 201.01 | 265,383 | -1.12(-0.55%) |
May 16, 2018 | 201.22 | 202.33 | 200.46 | 202.13 | 253,426 | +0.93(+0.46%) |
May 15, 2018 | 199.86 | 201.29 | 199.22 | 201.20 | 357,915 | +0.98(+0.49%) |
May 14, 2018 | 201.44 | 201.49 | 199.81 | 200.22 | 350,087 | -1.22(-0.60%) |
May 11, 2018 | 201.10 | 202.20 | 200.40 | 201.44 | 186,382 | +0.09(+0.04%) |
May 10, 2018 | 201.52 | 202.74 | 200.80 | 201.35 | 257,630 | +0.21(+0.11%) |
May 09, 2018 | 200.46 | 201.60 | 199.12 | 201.14 | 272,324 | +0.69(+0.34%) |
May 08, 2018 | 199.55 | 201.16 | 197.57 | 200.45 | 443,001 | +0.56(+0.28%) |
May 07, 2018 | 201.09 | 201.45 | 199.03 | 199.90 | 226,394 | -0.86(-0.43%) |
May 04, 2018 | 196.78 | 202.15 | 196.78 | 200.76 | 237,971 | +1.21(+0.61%) |
May 03, 2018 | 201.25 | 201.95 | 196.48 | 199.55 | 627,547 | -1.78(-0.89%) |
May 02, 2018 | 205.24 | 206.09 | 200.57 | 201.33 | 425,696 | -4.17(-2.03%) |