Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 164.37 | 164.83 | 162.90 | 163.82 | 950,002 | -1.52(-0.92%) |
Jul 30, 2018 | 163.59 | 165.98 | 163.27 | 165.34 | 1,037,254 | +1.79(+1.10%) |
Jul 27, 2018 | 160.97 | 164.74 | 160.88 | 163.55 | 1,195,280 | +2.21(+1.37%) |
Jul 26, 2018 | 161.43 | 161.62 | 160.47 | 161.34 | 522,463 | +0.97(+0.60%) |
Jul 25, 2018 | 163.73 | 163.73 | 160.14 | 160.37 | 988,270 | -3.04(-1.86%) |
Jul 24, 2018 | 163.13 | 164.47 | 162.21 | 163.41 | 915,206 | -1.47(-0.89%) |
Jul 23, 2018 | 165.85 | 166.28 | 164.70 | 164.88 | 463,747 | -0.60(-0.36%) |
Jul 20, 2018 | 165.39 | 165.73 | 164.60 | 165.48 | 854,279 | +0.41(+0.25%) |
Jul 19, 2018 | 164.79 | 165.75 | 164.26 | 165.06 | 875,183 | +1.24(+0.76%) |
Jul 18, 2018 | 164.33 | 164.97 | 163.69 | 163.82 | 561,053 | -0.55(-0.34%) |
Jul 17, 2018 | 166.86 | 166.94 | 163.96 | 164.37 | 740,765 | -1.43(-0.86%) |
Jul 16, 2018 | 165.48 | 166.40 | 165.29 | 165.80 | 534,330 | +0.32(+0.19%) |
Jul 13, 2018 | 166.03 | 166.60 | 165.09 | 165.48 | 884,317 | -0.37(-0.22%) |
Jul 12, 2018 | 167.09 | 167.87 | 165.71 | 165.85 | 865,125 | -2.90(-1.72%) |
Jul 11, 2018 | 168.38 | 169.16 | 167.32 | 168.74 | 1,431,205 | +2.39(+1.44%) |
Jul 10, 2018 | 166.95 | 167.27 | 166.13 | 166.35 | 1,182,906 | -1.15(-0.69%) |
Jul 09, 2018 | 169.07 | 169.16 | 167.46 | 167.50 | 782,950 | -3.03(-1.78%) |
Jul 06, 2018 | 173.39 | 173.93 | 169.99 | 170.54 | 1,400,941 | -2.90(-1.67%) |
Jul 05, 2018 | 174.77 | 176.19 | 173.30 | 173.44 | 1,051,153 | -2.85(-1.62%) |
Jul 03, 2018 | 176.29 | 176.29 | 176.29 | 0 | +1.33(+0.76%) | |
Jul 02, 2018 | 178.08 | 178.36 | 174.72 | 174.95 | 897,706 | -0.83(-0.47%) |
Jun 29, 2018 | 174.49 | 175.78 | 172.61 | 175.78 | 1,089,682 | -0.28(-0.16%) |
Jun 28, 2018 | 178.45 | 179.32 | 175.03 | 176.06 | 1,543,547 | -2.12(-1.19%) |
Jun 27, 2018 | 174.45 | 178.31 | 172.28 | 178.17 | 1,687,955 | +2.90(+1.65%) |
Jun 26, 2018 | 175.14 | 176.19 | 173.94 | 175.27 | 850,750 | -0.69(-0.39%) |
Jun 25, 2018 | 172.88 | 178.26 | 172.70 | 175.96 | 2,171,421 | +4.60(+2.68%) |
Jun 22, 2018 | 169.99 | 171.55 | 169.89 | 171.37 | 775,923 | -0.41(-0.24%) |
Jun 21, 2018 | 169.75 | 172.51 | 169.66 | 171.78 | 1,085,484 | +2.16(+1.27%) |
Jun 20, 2018 | 169.25 | 170.09 | 168.74 | 169.62 | 630,022 | -0.63(-0.37%) |
Jun 19, 2018 | 172.04 | 172.59 | 169.88 | 170.25 | 887,677 | +1.47(+0.87%) |
Jun 18, 2018 | 170.20 | 170.82 | 168.69 | 168.78 | 647,780 | +0.78(+0.46%) |
Jun 15, 2018 | 170.29 | 167.73 | 168.00 | 845,336 | +0.32(+0.19%) | |
Jun 14, 2018 | 167.45 | 168.50 | 166.95 | 167.68 | 603,271 | -0.87(-0.52%) |
Jun 13, 2018 | 167.04 | 168.78 | 166.72 | 168.55 | 768,778 | +1.28(+0.77%) |
Jun 12, 2018 | 167.32 | 168.28 | 166.90 | 167.27 | 464,833 | -0.55(-0.33%) |
Jun 11, 2018 | 168.05 | 168.14 | 166.86 | 167.82 | 449,580 | -0.41(-0.25%) |
Jun 08, 2018 | 169.84 | 170.11 | 168.19 | 168.23 | 639,686 | -0.96(-0.57%) |
Jun 07, 2018 | 168.51 | 170.47 | 168.09 | 169.19 | 898,340 | +0.28(+0.16%) |
Jun 06, 2018 | 172.04 | 168.92 | 168.92 | 651,699 | -2.84(-1.65%) | |
Jun 05, 2018 | 172.04 | 173.12 | 171.46 | 171.76 | 583,972 | -0.41(-0.24%) |
Jun 04, 2018 | 172.77 | 173.00 | 171.85 | 172.18 | 551,397 | -1.56(-0.90%) |
Jun 01, 2018 | 175.34 | 175.47 | 173.41 | 173.73 | 840,091 | -3.76(-2.12%) |
May 31, 2018 | 175.61 | 178.17 | 175.29 | 177.49 | 1,101,094 | +2.43(+1.39%) |
May 30, 2018 | 177.81 | 178.00 | 174.42 | 175.06 | 1,151,324 | -4.77(-2.65%) |
May 29, 2018 | 178.27 | 181.48 | 177.09 | 179.83 | 1,416,424 | +4.08(+2.32%) |
May 25, 2018 | 175.75 | 175.75 | 175.75 | 0 | +0.87(+0.50%) | |
May 24, 2018 | 174.79 | 177.47 | 174.38 | 174.88 | 856,099 | +0.78(+0.45%) |
May 23, 2018 | 176.99 | 177.17 | 174.05 | 174.10 | 874,699 | -1.05(-0.60%) |
May 22, 2018 | 173.37 | 175.50 | 172.95 | 175.15 | 827,938 | +1.01(+0.58%) |
May 21, 2018 | 174.56 | 175.06 | 173.28 | 174.15 | 717,750 | -2.52(-1.43%) |
May 18, 2018 | 176.25 | 177.22 | 175.82 | 176.67 | 733,593 | +0.87(+0.50%) |
May 17, 2018 | 175.98 | 176.94 | 174.24 | 175.80 | 830,455 | +0.32(+0.18%) |
May 16, 2018 | 176.90 | 176.90 | 174.79 | 175.47 | 672,082 | -1.42(-0.80%) |
May 15, 2018 | 176.39 | 178.27 | 176.25 | 176.90 | 1,392,811 | +2.38(+1.37%) |
May 14, 2018 | 174.01 | 175.25 | 173.09 | 174.51 | 692,046 | -0.32(-0.18%) |
May 11, 2018 | 175.61 | 176.25 | 174.26 | 174.83 | 844,113 | -0.82(-0.47%) |
May 10, 2018 | 177.95 | 178.04 | 175.16 | 175.66 | 1,424,795 | -3.30(-1.84%) |
May 09, 2018 | 181.43 | 182.25 | 178.46 | 178.96 | 1,248,478 | -3.53(-1.93%) |
May 08, 2018 | 183.04 | 184.90 | 181.94 | 182.49 | 876,063 | +0.05(+0.03%) |
May 07, 2018 | 182.31 | 183.54 | 180.93 | 182.44 | 937,616 | -1.19(-0.65%) |
May 04, 2018 | 190.14 | 190.65 | 182.58 | 183.63 | 1,779,900 | -4.81(-2.55%) |
May 03, 2018 | 189.14 | 193.58 | 187.44 | 188.45 | 1,551,885 | +0.73(+0.39%) |
May 02, 2018 | 185.51 | 188.26 | 184.19 | 187.72 | 824,451 | +2.61(+1.41%) |