Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 152.67 | 154.61 | 152.54 | 153.92 | 25,395,220 | +1.55(+1.02%) |
Jul 30, 2018 | 153.34 | 154.06 | 152.25 | 152.37 | 21,648,088 | -0.98(-0.64%) |
Jul 27, 2018 | 156.36 | 156.56 | 152.92 | 153.35 | 31,017,638 | -2.91(-1.86%) |
Jul 26, 2018 | 155.58 | 157.16 | 155.44 | 156.27 | 22,568,344 | +0.84(+0.54%) |
Jul 25, 2018 | 154.91 | 155.43 | 154.17 | 155.43 | 19,842,898 | +0.57(+0.37%) |
Jul 24, 2018 | 157.24 | 157.52 | 154.24 | 154.86 | 27,835,762 | -1.67(-1.07%) |
Jul 23, 2018 | 156.17 | 156.96 | 155.72 | 156.53 | 13,283,569 | +0.19(+0.12%) |
Jul 20, 2018 | 156.64 | 157.11 | 156.22 | 156.34 | 18,935,314 | -0.64(-0.41%) |
Jul 19, 2018 | 155.68 | 157.05 | 155.21 | 156.98 | 19,823,524 | +1.10(+0.71%) |
Jul 18, 2018 | 155.30 | 155.95 | 154.57 | 155.88 | 14,848,815 | +0.44(+0.28%) |
Jul 17, 2018 | 154.73 | 155.89 | 154.59 | 155.44 | 16,303,957 | +0.69(+0.44%) |
Jul 16, 2018 | 155.67 | 155.92 | 154.00 | 154.75 | 17,178,806 | -0.60(-0.39%) |
Jul 13, 2018 | 155.75 | 156.57 | 155.36 | 155.36 | 16,606,464 | -0.46(-0.30%) |
Jul 12, 2018 | 155.96 | 156.13 | 154.71 | 155.82 | 21,131,954 | +0.75(+0.48%) |
Jul 11, 2018 | 155.01 | 155.07 | 25,766,614 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.36 | 157.63 | 155.50 | 156.40 | 20,227,376 | -0.71(-0.45%) |
Jul 09, 2018 | 156.83 | 157.13 | 156.25 | 157.11 | 17,844,098 | +0.98(+0.63%) |
Jul 06, 2018 | 154.94 | 156.30 | 154.52 | 156.13 | 21,129,086 | +1.31(+0.84%) |
Jul 05, 2018 | 153.91 | 154.85 | 152.95 | 154.82 | 20,084,892 | +1.75(+1.14%) |
Jul 03, 2018 | 153.07 | 153.07 | 153.07 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.49 | 152.52 | 150.23 | 152.47 | 26,263,524 | +1.04(+0.69%) |
Jun 29, 2018 | 152.60 | 151.27 | 151.42 | 26,115,900 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.92 | 151.84 | 150.03 | 151.52 | 28,939,112 | +0.46(+0.31%) |
Jun 27, 2018 | 153.68 | 153.95 | 151.00 | 151.06 | 29,751,818 | -2.46(-1.60%) |
Jun 26, 2018 | 152.77 | 154.09 | 152.42 | 153.52 | 22,141,242 | +0.89(+0.58%) |
Jun 25, 2018 | 154.63 | 154.75 | 151.76 | 152.63 | 40,012,616 | -2.53(-1.63%) |
Jun 22, 2018 | 156.27 | 156.44 | 154.69 | 155.16 | 36,924,780 | -0.52(-0.33%) |
Jun 21, 2018 | 157.16 | 157.25 | 155.13 | 155.68 | 29,141,026 | -1.47(-0.94%) |
Jun 20, 2018 | 156.67 | 157.37 | 156.21 | 157.15 | 20,778,356 | +1.26(+0.81%) |
Jun 19, 2018 | 154.92 | 156.04 | 153.98 | 155.90 | 26,607,108 | +0.01(+0.01%) |
Jun 18, 2018 | 154.38 | 155.90 | 154.16 | 155.89 | 20,121,128 | +0.73(+0.47%) |
Jun 15, 2018 | 155.21 | 153.97 | 155.16 | 26,955,172 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.86 | 155.18 | 154.05 | 155.11 | 20,817,928 | +0.82(+0.53%) |
Jun 13, 2018 | 155.12 | 155.21 | 154.06 | 154.29 | 21,468,436 | -0.61(-0.39%) |
Jun 12, 2018 | 154.33 | 155.28 | 154.16 | 154.90 | 17,480,246 | +0.70(+0.46%) |
Jun 11, 2018 | 154.07 | 154.51 | 153.75 | 154.19 | 17,211,334 | +0.23(+0.15%) |
Jun 08, 2018 | 153.54 | 154.05 | 153.26 | 153.96 | 19,002,774 | +0.46(+0.30%) |
Jun 07, 2018 | 154.51 | 154.62 | 152.77 | 153.50 | 19,000,420 | -0.84(-0.54%) |
Jun 06, 2018 | 154.34 | 154.34 | 18,015,552 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.14 | 153.27 | 151.95 | 153.23 | 14,359,102 | +0.94(+0.62%) |
Jun 04, 2018 | 151.93 | 152.29 | 151.00 | 152.29 | 16,043,668 | +0.80(+0.53%) |
Jun 01, 2018 | 151.48 | 151.99 | 150.97 | 151.49 | 22,829,652 | +0.99(+0.66%) |
May 31, 2018 | 151.71 | 151.99 | 150.10 | 150.50 | 30,902,274 | -1.21(-0.80%) |
May 30, 2018 | 150.12 | 151.99 | 150.12 | 151.71 | 27,219,204 | +2.37(+1.58%) |
May 29, 2018 | 148.75 | 150.00 | 148.04 | 149.34 | 22,685,854 | -0.20(-0.14%) |
May 25, 2018 | 149.54 | 149.54 | 149.54 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.71 | 150.11 | 148.51 | 149.81 | 13,824,583 | +0.06(+0.04%) |
May 23, 2018 | 149.16 | 150.04 | 148.98 | 149.76 | 15,395,469 | +0.19(+0.13%) |
May 22, 2018 | 150.95 | 151.01 | 149.44 | 149.56 | 14,288,429 | -1.09(-0.72%) |
May 21, 2018 | 150.13 | 150.93 | 150.12 | 150.65 | 16,941,192 | +0.99(+0.66%) |
May 18, 2018 | 149.74 | 150.08 | 149.37 | 149.66 | 19,013,592 | +0.19(+0.13%) |
May 17, 2018 | 148.86 | 149.78 | 148.63 | 149.47 | 20,154,232 | +0.68(+0.46%) |
May 16, 2018 | 147.46 | 149.16 | 147.44 | 148.79 | 22,711,576 | +1.53(+1.04%) |
May 15, 2018 | 146.74 | 147.56 | 146.24 | 147.25 | 18,974,554 | +0.03(+0.02%) |
May 14, 2018 | 147.95 | 148.57 | 147.06 | 147.22 | 16,248,760 | -0.56(-0.38%) |
May 11, 2018 | 147.52 | 148.06 | 147.05 | 147.79 | 15,589,153 | +0.29(+0.19%) |
May 10, 2018 | 146.92 | 148.09 | 146.78 | 147.50 | 17,116,012 | +0.78(+0.54%) |
May 09, 2018 | 146.09 | 147.10 | 145.51 | 146.72 | 17,037,782 | +0.79(+0.54%) |
May 08, 2018 | 145.09 | 145.93 | 144.93 | 145.93 | 18,686,530 | +0.72(+0.50%) |
May 07, 2018 | 144.41 | 145.96 | 144.33 | 145.21 | 17,643,444 | +1.22(+0.85%) |
May 04, 2018 | 141.70 | 144.70 | 141.28 | 143.99 | 19,390,048 | +1.78(+1.25%) |
May 03, 2018 | 142.49 | 142.85 | 140.69 | 142.21 | 22,690,210 | -0.78(-0.54%) |
May 02, 2018 | 142.18 | 144.03 | 142.09 | 142.99 | 18,153,758 | +0.54(+0.38%) |