Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 152.70 | 154.64 | 152.57 | 153.94 | 25,391,078 | +1.55(+1.02%) |
Jul 30, 2018 | 153.37 | 154.08 | 152.27 | 152.39 | 21,644,558 | -0.98(-0.64%) |
Jul 27, 2018 | 156.38 | 156.59 | 152.94 | 153.38 | 31,012,580 | -2.91(-1.86%) |
Jul 26, 2018 | 155.60 | 157.19 | 155.47 | 156.29 | 22,564,664 | +0.84(+0.54%) |
Jul 25, 2018 | 154.94 | 155.46 | 154.19 | 155.46 | 19,839,662 | +0.57(+0.37%) |
Jul 24, 2018 | 157.27 | 157.54 | 154.27 | 154.89 | 27,831,222 | -1.67(-1.07%) |
Jul 23, 2018 | 156.20 | 156.99 | 155.74 | 156.56 | 13,281,403 | +0.19(+0.12%) |
Jul 20, 2018 | 156.66 | 157.14 | 156.25 | 156.37 | 18,932,226 | -0.64(-0.41%) |
Jul 19, 2018 | 155.71 | 157.08 | 155.23 | 157.01 | 19,820,292 | +1.10(+0.71%) |
Jul 18, 2018 | 155.33 | 155.98 | 154.59 | 155.90 | 14,846,394 | +0.44(+0.28%) |
Jul 17, 2018 | 154.76 | 155.92 | 154.61 | 155.47 | 16,301,299 | +0.69(+0.44%) |
Jul 16, 2018 | 155.70 | 155.95 | 154.03 | 154.78 | 17,176,004 | -0.60(-0.39%) |
Jul 13, 2018 | 155.78 | 156.60 | 155.38 | 155.38 | 16,603,756 | -0.46(-0.30%) |
Jul 12, 2018 | 155.99 | 156.15 | 154.73 | 155.85 | 21,128,508 | +0.75(+0.48%) |
Jul 11, 2018 | 155.03 | 155.09 | 25,762,412 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.39 | 157.66 | 155.52 | 156.42 | 20,224,078 | -0.72(-0.46%) |
Jul 09, 2018 | 156.86 | 157.15 | 156.28 | 157.14 | 17,841,188 | +0.98(+0.63%) |
Jul 06, 2018 | 154.96 | 156.33 | 154.55 | 156.15 | 21,125,642 | +1.31(+0.85%) |
Jul 05, 2018 | 153.93 | 154.87 | 152.98 | 154.84 | 20,081,616 | +1.74(+1.14%) |
Jul 03, 2018 | 153.10 | 153.10 | 153.10 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.51 | 152.55 | 150.25 | 152.49 | 26,259,238 | +1.05(+0.69%) |
Jun 29, 2018 | 152.63 | 151.30 | 151.44 | 26,111,638 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.95 | 151.86 | 150.05 | 151.55 | 28,934,388 | +0.46(+0.31%) |
Jun 27, 2018 | 153.70 | 153.98 | 151.02 | 151.09 | 29,746,964 | -2.46(-1.60%) |
Jun 26, 2018 | 152.80 | 154.12 | 152.44 | 153.54 | 22,137,628 | +0.89(+0.58%) |
Jun 25, 2018 | 154.65 | 154.78 | 151.79 | 152.66 | 40,006,084 | -2.53(-1.63%) |
Jun 22, 2018 | 156.29 | 156.47 | 154.72 | 155.19 | 36,918,756 | -0.52(-0.33%) |
Jun 21, 2018 | 157.19 | 157.28 | 155.15 | 155.71 | 29,136,270 | -1.47(-0.94%) |
Jun 20, 2018 | 156.70 | 157.39 | 156.24 | 157.18 | 20,774,964 | +1.26(+0.81%) |
Jun 19, 2018 | 154.94 | 156.07 | 154.01 | 155.92 | 26,602,766 | +0.01(+0.01%) |
Jun 18, 2018 | 154.41 | 155.92 | 154.18 | 155.91 | 20,117,844 | +0.73(+0.47%) |
Jun 15, 2018 | 155.24 | 154.00 | 155.18 | 26,950,774 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.88 | 155.21 | 154.07 | 155.13 | 20,814,530 | +0.82(+0.53%) |
Jun 13, 2018 | 155.14 | 155.24 | 154.08 | 154.31 | 21,464,932 | -0.61(-0.39%) |
Jun 12, 2018 | 154.36 | 155.30 | 154.18 | 154.92 | 17,477,394 | +0.70(+0.46%) |
Jun 11, 2018 | 154.10 | 154.54 | 153.78 | 154.22 | 17,208,524 | +0.23(+0.15%) |
Jun 08, 2018 | 153.56 | 154.07 | 153.29 | 153.99 | 18,999,672 | +0.46(+0.30%) |
Jun 07, 2018 | 154.53 | 154.65 | 152.80 | 153.53 | 18,997,318 | -0.84(-0.55%) |
Jun 06, 2018 | 154.37 | 154.37 | 18,012,612 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.17 | 153.29 | 151.97 | 153.26 | 14,356,759 | +0.94(+0.62%) |
Jun 04, 2018 | 151.95 | 152.31 | 151.03 | 152.31 | 16,041,050 | +0.81(+0.53%) |
Jun 01, 2018 | 151.50 | 152.01 | 150.99 | 151.51 | 22,825,926 | +0.99(+0.66%) |
May 31, 2018 | 151.73 | 152.01 | 150.12 | 150.52 | 30,897,232 | -1.21(-0.80%) |
May 30, 2018 | 150.14 | 152.02 | 150.14 | 151.73 | 27,214,762 | +2.37(+1.58%) |
May 29, 2018 | 148.77 | 150.02 | 148.06 | 149.37 | 22,682,152 | -0.20(-0.14%) |
May 25, 2018 | 149.57 | 149.57 | 149.57 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.74 | 150.13 | 148.53 | 149.84 | 13,822,327 | +0.06(+0.04%) |
May 23, 2018 | 149.19 | 150.07 | 149.00 | 149.78 | 15,392,956 | +0.19(+0.13%) |
May 22, 2018 | 150.97 | 151.04 | 149.47 | 149.59 | 14,286,097 | -1.09(-0.72%) |
May 21, 2018 | 150.15 | 150.96 | 150.14 | 150.68 | 16,938,428 | +0.99(+0.66%) |
May 18, 2018 | 149.76 | 150.10 | 149.39 | 149.69 | 19,010,490 | +0.19(+0.13%) |
May 17, 2018 | 148.88 | 149.81 | 148.65 | 149.49 | 20,150,944 | +0.68(+0.46%) |
May 16, 2018 | 147.49 | 149.18 | 147.47 | 148.81 | 22,707,870 | +1.53(+1.04%) |
May 15, 2018 | 146.77 | 147.58 | 146.27 | 147.28 | 18,971,456 | +0.03(+0.02%) |
May 14, 2018 | 147.98 | 148.60 | 147.08 | 147.25 | 16,246,108 | -0.56(-0.38%) |
May 11, 2018 | 147.54 | 148.08 | 147.07 | 147.81 | 15,586,608 | +0.29(+0.19%) |
May 10, 2018 | 146.94 | 148.12 | 146.80 | 147.53 | 17,113,220 | +0.79(+0.54%) |
May 09, 2018 | 146.12 | 147.13 | 145.54 | 146.74 | 17,035,000 | +0.79(+0.54%) |
May 08, 2018 | 145.11 | 145.95 | 144.95 | 145.95 | 18,683,480 | +0.72(+0.50%) |
May 07, 2018 | 144.44 | 145.98 | 144.35 | 145.23 | 17,640,564 | +1.22(+0.85%) |
May 04, 2018 | 141.73 | 144.72 | 141.30 | 144.01 | 19,386,884 | +1.77(+1.25%) |
May 03, 2018 | 142.51 | 142.87 | 140.71 | 142.24 | 22,686,506 | -0.78(-0.54%) |
May 02, 2018 | 142.21 | 144.06 | 142.12 | 143.01 | 18,150,796 | +0.54(+0.38%) |