Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 153.76 | 154.61 | 150.51 | 152.30 | 846,546 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.94 | 151.15 | 152.08 | 730,219 | -0.77(-0.51%) |
Jul 27, 2018 | 156.34 | 156.77 | 151.96 | 152.85 | 522,465 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.24 | 980,812 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,918 | +2.99(+1.95%) |
Jul 24, 2018 | 154.04 | 155.12 | 152.29 | 152.75 | 1,037,222 | -1.38(-0.89%) |
Jul 23, 2018 | 154.13 | 155.33 | 153.00 | 154.13 | 1,074,205 | +0.89(+0.58%) |
Jul 20, 2018 | 152.77 | 155.15 | 152.41 | 153.24 | 985,674 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.23 | 152.33 | 740,459 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.14 | 150.57 | 852,828 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.10 | 147.07 | 150.28 | 1,291,713 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.72 | 146.82 | 934,724 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.66 | 146.25 | 147.09 | 475,482 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.77 | 146.68 | 147.03 | 722,735 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.79 | 145.90 | 146.44 | 1,106,548 | -3.66(-2.44%) |
Jul 10, 2018 | 148.72 | 150.27 | 147.81 | 150.10 | 1,004,069 | +1.64(+1.10%) |
Jul 09, 2018 | 145.32 | 148.91 | 145.32 | 148.47 | 1,209,398 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.48 | 144.38 | 145.25 | 696,037 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,525 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,932 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,466 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.16 | 885,943 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.49 | 1,057,569 | -2.11(-1.38%) |
Jun 26, 2018 | 150.29 | 153.76 | 150.27 | 152.60 | 1,610,138 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.61 | 148.56 | 1,254,413 | -2.31(-1.53%) |
Jun 22, 2018 | 153.99 | 154.00 | 150.82 | 150.87 | 1,520,825 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.25 | 152.79 | 153.17 | 1,098,665 | -2.93(-1.87%) |
Jun 20, 2018 | 159.17 | 159.46 | 155.39 | 156.09 | 936,462 | -3.02(-1.90%) |
Jun 19, 2018 | 160.39 | 161.16 | 158.23 | 159.11 | 993,380 | -3.20(-1.97%) |
Jun 18, 2018 | 159.33 | 162.70 | 159.18 | 162.31 | 764,534 | +2.18(+1.36%) |
Jun 15, 2018 | 158.96 | 158.96 | 160.12 | 995,797 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.70 | 158.96 | 1,116,066 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.08 | 160.71 | 161.01 | 885,177 | -3.88(-2.35%) |
Jun 12, 2018 | 165.12 | 166.07 | 164.24 | 164.88 | 682,985 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.87 | 165.05 | 165.17 | 566,761 | -1.65(-0.99%) |
Jun 08, 2018 | 163.68 | 166.93 | 162.95 | 166.82 | 843,946 | +3.02(+1.85%) |
Jun 07, 2018 | 163.68 | 166.36 | 163.29 | 163.79 | 965,509 | +0.71(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,318 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.53 | 159.68 | 955,025 | +1.12(+0.71%) |
Jun 04, 2018 | 157.83 | 158.56 | 156.01 | 158.56 | 918,639 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.19 | 156.46 | 157.69 | 1,293,978 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.18 | 153.80 | 158.72 | 2,843,916 | +4.46(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.13 | 154.26 | 2,234,796 | +0.39(+0.25%) |
May 29, 2018 | 155.40 | 156.14 | 153.54 | 153.87 | 1,287,016 | -2.69(-1.72%) |
May 25, 2018 | 156.56 | 156.56 | 156.56 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.34 | 157.79 | 155.61 | 157.28 | 597,498 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.65 | 153.00 | 156.78 | 1,025,624 | +3.39(+2.21%) |
May 22, 2018 | 154.16 | 154.64 | 152.70 | 153.39 | 897,280 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.07 | 153.31 | 723,954 | -0.56(-0.37%) |
May 18, 2018 | 154.25 | 154.65 | 152.73 | 153.87 | 611,917 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.81 | 154.99 | 1,046,125 | +1.02(+0.66%) |
May 16, 2018 | 153.76 | 155.38 | 152.81 | 153.97 | 765,646 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.79 | 153.34 | 610,331 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.00 | 151.66 | 153.05 | 766,859 | +1.12(+0.74%) |
May 11, 2018 | 151.99 | 152.64 | 151.21 | 151.93 | 496,501 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.71 | 150.70 | 151.74 | 728,019 | -0.06(-0.04%) |
May 09, 2018 | 150.46 | 152.08 | 150.13 | 151.80 | 756,298 | +1.34(+0.89%) |
May 08, 2018 | 150.41 | 151.36 | 149.46 | 150.46 | 857,430 | +0.19(+0.13%) |
May 07, 2018 | 150.92 | 151.32 | 148.53 | 150.28 | 844,398 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.57 | 147.93 | 151.02 | 1,035,812 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,274 | -0.79(-0.53%) |
May 02, 2018 | 153.09 | 153.71 | 149.64 | 151.01 | 1,488,529 | -3.08(-2.00%) |