Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.81 | 152.86 | 149.87 | 152.17 | 3,770,546 | +0.04(+0.02%) |
Jul 30, 2018 | 151.36 | 152.89 | 151.02 | 152.13 | 4,350,416 | +2.69(+1.80%) |
Jul 27, 2018 | 151.78 | 152.88 | 148.99 | 149.44 | 3,337,073 | -3.11(-2.04%) |
Jul 26, 2018 | 152.06 | 153.62 | 151.57 | 152.56 | 2,768,916 | +0.50(+0.33%) |
Jul 25, 2018 | 151.07 | 152.20 | 150.01 | 152.06 | 3,680,468 | +1.06(+0.70%) |
Jul 24, 2018 | 150.26 | 152.77 | 150.12 | 151.00 | 3,761,115 | +1.38(+0.92%) |
Jul 23, 2018 | 150.79 | 151.32 | 149.20 | 149.62 | 2,205,647 | -0.71(-0.47%) |
Jul 20, 2018 | 151.36 | 151.57 | 149.05 | 150.33 | 4,012,693 | -0.60(-0.40%) |
Jul 19, 2018 | 149.44 | 151.55 | 149.38 | 150.93 | 4,091,786 | +0.78(+0.52%) |
Jul 18, 2018 | 148.81 | 150.62 | 146.37 | 150.15 | 5,059,850 | +0.39(+0.26%) |
Jul 17, 2018 | 149.09 | 150.86 | 147.96 | 149.76 | 3,900,123 | +0.07(+0.05%) |
Jul 16, 2018 | 150.37 | 151.81 | 147.39 | 149.69 | 5,148,406 | -3.08(-2.01%) |
Jul 13, 2018 | 152.56 | 154.77 | 152.17 | 152.77 | 4,243,353 | +0.07(+0.05%) |
Jul 12, 2018 | 154.12 | 154.26 | 150.75 | 152.70 | 5,004,361 | -0.39(-0.25%) |
Jul 11, 2018 | 155.60 | 157.58 | 151.64 | 153.09 | 5,772,561 | -4.14(-2.63%) |
Jul 10, 2018 | 158.82 | 160.76 | 156.45 | 157.23 | 4,935,525 | -0.25(-0.16%) |
Jul 09, 2018 | 154.40 | 157.67 | 154.26 | 157.47 | 4,221,388 | +3.93(+2.56%) |
Jul 06, 2018 | 149.84 | 153.97 | 149.44 | 153.55 | 2,919,127 | +2.80(+1.85%) |
Jul 05, 2018 | 152.13 | 152.77 | 149.64 | 150.75 | 3,364,086 | -0.21(-0.14%) |
Jul 03, 2018 | 150.97 | 150.97 | 150.97 | 0 | +1.56(+1.04%) | |
Jul 02, 2018 | 150.97 | 150.97 | 148.08 | 149.41 | 3,484,000 | -2.90(-1.90%) |
Jun 29, 2018 | 155.07 | 151.99 | 152.31 | 3,648,846 | +0.53(+0.35%) | |
Jun 28, 2018 | 152.81 | 153.16 | 150.10 | 151.78 | 4,451,233 | -0.46(-0.30%) |
Jun 27, 2018 | 151.89 | 155.18 | 151.67 | 152.24 | 6,015,379 | +2.05(+1.37%) |
Jun 26, 2018 | 147.32 | 150.75 | 146.16 | 150.19 | 6,093,270 | +3.50(+2.39%) |
Jun 25, 2018 | 150.61 | 150.82 | 145.88 | 146.69 | 6,300,843 | -3.96(-2.63%) |
Jun 22, 2018 | 151.57 | 152.45 | 150.06 | 150.65 | 6,811,374 | +4.70(+3.22%) |
Jun 21, 2018 | 148.35 | 149.13 | 145.34 | 145.94 | 4,486,342 | -3.89(-2.60%) |
Jun 20, 2018 | 149.20 | 150.22 | 147.18 | 149.84 | 4,880,691 | +2.51(+1.71%) |
Jun 19, 2018 | 143.68 | 148.00 | 143.27 | 147.32 | 3,914,274 | +1.27(+0.87%) |
Jun 18, 2018 | 143.19 | 148.03 | 142.76 | 146.05 | 6,440,477 | +3.08(+2.15%) |
Jun 15, 2018 | 147.50 | 142.58 | 142.97 | 5,727,773 | -4.28(-2.90%) | |
Jun 14, 2018 | 149.75 | 150.64 | 146.82 | 147.25 | 5,916,057 | -1.62(-1.09%) |
Jun 13, 2018 | 148.31 | 149.83 | 147.39 | 148.87 | 5,064,401 | -0.07(-0.05%) |
Jun 12, 2018 | 149.51 | 150.87 | 148.24 | 148.94 | 3,155,587 | -0.56(-0.38%) |
Jun 11, 2018 | 147.71 | 150.34 | 147.60 | 149.51 | 2,944,292 | +1.06(+0.71%) |
Jun 08, 2018 | 148.84 | 149.51 | 146.58 | 148.45 | 4,794,428 | -0.60(-0.40%) |
Jun 07, 2018 | 146.05 | 149.83 | 146.01 | 149.05 | 4,496,629 | +3.67(+2.53%) |
Jun 06, 2018 | 143.61 | 145.38 | 4,157,340 | +0.35(+0.24%) | ||
Jun 05, 2018 | 144.18 | 146.47 | 143.44 | 145.02 | 4,164,572 | -0.35(-0.24%) |
Jun 04, 2018 | 149.37 | 150.32 | 144.49 | 145.38 | 4,296,888 | -3.46(-2.32%) |
Jun 01, 2018 | 149.05 | 150.96 | 147.30 | 148.84 | 4,453,511 | -0.35(-0.24%) |
May 31, 2018 | 149.05 | 152.62 | 148.84 | 149.19 | 5,093,722 | -1.17(-0.78%) |
May 30, 2018 | 145.94 | 151.05 | 145.84 | 150.36 | 7,608,591 | +5.37(+3.70%) |
May 29, 2018 | 142.62 | 145.94 | 142.59 | 144.99 | 6,224,523 | +0.63(+0.44%) |
May 25, 2018 | 144.35 | 144.35 | 144.35 | 0 | -4.70(-3.15%) | |
May 24, 2018 | 148.56 | 150.41 | 147.67 | 149.05 | 6,893,409 | -2.22(-1.47%) |
May 23, 2018 | 151.27 | 152.17 | 148.45 | 151.27 | 6,900,102 | -0.85(-0.56%) |
May 22, 2018 | 156.22 | 158.02 | 151.34 | 152.12 | 8,545,256 | -4.03(-2.58%) |
May 21, 2018 | 153.60 | 156.15 | 152.95 | 156.15 | 3,915,028 | +3.74(+2.46%) |
May 18, 2018 | 153.53 | 154.01 | 151.80 | 152.40 | 4,113,951 | -1.27(-0.83%) |
May 17, 2018 | 150.07 | 154.13 | 149.93 | 153.68 | 6,907,815 | +4.56(+3.05%) |
May 16, 2018 | 147.60 | 149.51 | 146.86 | 149.12 | 3,396,309 | +0.99(+0.67%) |
May 15, 2018 | 147.50 | 148.41 | 145.80 | 148.13 | 4,198,280 | +0.56(+0.38%) |
May 14, 2018 | 146.33 | 147.92 | 146.33 | 147.57 | 3,889,824 | +1.84(+1.26%) |
May 11, 2018 | 146.86 | 147.50 | 145.24 | 145.73 | 4,719,070 | -1.09(-0.75%) |
May 10, 2018 | 146.93 | 147.64 | 145.38 | 146.82 | 5,232,167 | +0.67(+0.46%) |
May 09, 2018 | 145.80 | 148.56 | 145.64 | 146.15 | 7,077,887 | +2.54(+1.77%) |
May 08, 2018 | 140.50 | 143.65 | 137.04 | 143.61 | 12,623,758 | +2.89(+2.06%) |
May 07, 2018 | 141.25 | 144.81 | 140.50 | 140.72 | 8,128,884 | +0.85(+0.61%) |
May 04, 2018 | 137.25 | 140.26 | 137.04 | 139.87 | 3,585,204 | +2.54(+1.85%) |
May 03, 2018 | 138.70 | 139.27 | 135.98 | 137.33 | 5,681,175 | -2.37(-1.69%) |
May 02, 2018 | 137.96 | 140.89 | 137.96 | 139.69 | 4,023,801 | +1.27(+0.92%) |