Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 164.52 | 168.92 | 163.94 | 168.56 | 4,500,798 | +5.72(+3.51%) |
Jul 30, 2018 | 165.33 | 166.12 | 162.56 | 162.84 | 2,570,418 | -1.83(-1.11%) |
Jul 27, 2018 | 165.67 | 167.19 | 164.22 | 164.67 | 2,831,498 | -0.43(-0.26%) |
Jul 26, 2018 | 162.66 | 165.48 | 162.47 | 165.10 | 3,587,711 | +2.84(+1.75%) |
Jul 25, 2018 | 159.28 | 162.34 | 159.19 | 162.25 | 4,218,970 | +2.94(+1.84%) |
Jul 24, 2018 | 153.17 | 160.52 | 151.29 | 159.32 | 10,311,858 | +1.46(+0.93%) |
Jul 23, 2018 | 160.00 | 160.00 | 156.94 | 157.86 | 4,114,776 | -2.47(-1.54%) |
Jul 20, 2018 | 158.25 | 161.12 | 157.39 | 160.33 | 2,942,340 | +0.28(+0.17%) |
Jul 19, 2018 | 160.18 | 160.60 | 158.39 | 160.05 | 3,295,604 | -0.48(-0.30%) |
Jul 18, 2018 | 160.54 | 161.29 | 159.85 | 160.53 | 2,449,790 | +0.10(+0.06%) |
Jul 17, 2018 | 159.56 | 161.22 | 158.88 | 160.42 | 2,419,179 | +0.76(+0.48%) |
Jul 16, 2018 | 160.01 | 160.03 | 158.84 | 159.66 | 1,849,235 | -0.06(-0.04%) |
Jul 13, 2018 | 158.99 | 160.20 | 158.78 | 159.72 | 2,048,240 | +1.48(+0.93%) |
Jul 12, 2018 | 158.12 | 158.78 | 156.83 | 158.24 | 2,183,571 | +1.30(+0.83%) |
Jul 11, 2018 | 158.63 | 158.63 | 156.78 | 156.94 | 2,333,428 | -3.02(-1.89%) |
Jul 10, 2018 | 159.57 | 160.83 | 159.09 | 159.95 | 2,125,936 | +0.75(+0.47%) |
Jul 09, 2018 | 157.30 | 159.44 | 157.25 | 159.20 | 2,476,950 | +2.44(+1.55%) |
Jul 06, 2018 | 156.47 | 157.24 | 155.91 | 156.76 | 2,046,238 | +0.10(+0.06%) |
Jul 05, 2018 | 156.45 | 156.78 | 154.83 | 156.67 | 2,530,866 | +1.20(+0.77%) |
Jul 03, 2018 | 155.47 | 155.47 | 155.47 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 155.17 | 155.51 | 153.63 | 155.22 | 2,286,898 | -0.95(-0.61%) |
Jun 29, 2018 | 155.98 | 158.32 | 155.97 | 156.17 | 3,365,135 | +0.59(+0.38%) |
Jun 28, 2018 | 155.21 | 156.27 | 154.18 | 155.58 | 2,492,391 | +0.83(+0.54%) |
Jun 27, 2018 | 156.06 | 158.70 | 154.64 | 154.75 | 3,639,964 | -1.32(-0.84%) |
Jun 26, 2018 | 156.27 | 157.15 | 155.59 | 156.06 | 2,691,881 | +0.62(+0.40%) |
Jun 25, 2018 | 155.59 | 155.87 | 153.73 | 155.44 | 3,681,241 | -0.56(-0.36%) |
Jun 22, 2018 | 156.71 | 156.75 | 154.95 | 156.00 | 3,575,016 | +0.78(+0.50%) |
Jun 21, 2018 | 157.06 | 157.06 | 154.53 | 155.22 | 3,048,732 | -2.03(-1.29%) |
Jun 20, 2018 | 158.25 | 158.78 | 156.60 | 157.25 | 2,957,922 | -1.04(-0.66%) |
Jun 19, 2018 | 159.78 | 160.23 | 157.45 | 158.29 | 4,039,033 | -3.79(-2.34%) |
Jun 18, 2018 | 160.79 | 162.41 | 158.98 | 162.09 | 3,580,877 | -0.63(-0.39%) |
Jun 15, 2018 | 162.79 | 158.87 | 162.72 | 6,864,264 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.35 | 163.76 | 161.56 | 161.66 | 2,798,185 | -1.00(-0.61%) |
Jun 13, 2018 | 162.86 | 163.27 | 161.74 | 162.66 | 2,642,521 | -0.02(-0.01%) |
Jun 12, 2018 | 163.28 | 163.50 | 161.91 | 162.68 | 2,274,892 | -0.16(-0.10%) |
Jun 11, 2018 | 164.01 | 164.17 | 162.75 | 162.84 | 2,900,767 | -1.17(-0.71%) |
Jun 08, 2018 | 162.73 | 164.14 | 162.28 | 164.01 | 2,733,649 | +1.21(+0.74%) |
Jun 07, 2018 | 162.10 | 163.45 | 161.79 | 162.80 | 2,677,849 | +0.96(+0.59%) |
Jun 06, 2018 | 161.99 | 161.84 | 2,894,102 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.64 | 160.44 | 159.49 | 159.73 | 2,829,254 | +0.11(+0.07%) |
Jun 04, 2018 | 159.36 | 160.12 | 158.83 | 159.62 | 3,033,619 | +1.17(+0.74%) |
Jun 01, 2018 | 157.79 | 159.11 | 157.41 | 158.45 | 2,301,344 | +1.87(+1.20%) |
May 31, 2018 | 157.28 | 157.55 | 155.81 | 156.58 | 6,616,715 | -1.15(-0.73%) |
May 30, 2018 | 156.47 | 158.29 | 156.16 | 157.73 | 2,699,439 | +2.33(+1.50%) |
May 29, 2018 | 157.19 | 157.59 | 154.89 | 155.40 | 2,955,806 | -2.61(-1.65%) |
May 25, 2018 | 158.01 | 158.01 | 158.01 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.85 | 158.92 | 156.34 | 158.31 | 2,588,395 | +0.59(+0.37%) |
May 23, 2018 | 156.98 | 157.82 | 156.05 | 157.72 | 3,448,467 | -0.24(-0.15%) |
May 22, 2018 | 160.33 | 160.45 | 157.77 | 157.96 | 2,914,651 | -2.22(-1.38%) |
May 21, 2018 | 159.18 | 161.10 | 158.78 | 160.18 | 2,678,561 | +2.22(+1.41%) |
May 18, 2018 | 159.00 | 159.38 | 157.55 | 157.95 | 3,685,213 | -1.11(-0.70%) |
May 17, 2018 | 158.20 | 159.89 | 157.74 | 159.06 | 2,854,021 | +1.20(+0.76%) |
May 16, 2018 | 158.11 | 158.52 | 156.95 | 157.87 | 3,694,150 | -1.73(-1.09%) |
May 15, 2018 | 161.61 | 162.09 | 158.99 | 159.60 | 2,865,045 | -2.64(-1.63%) |
May 14, 2018 | 162.17 | 162.46 | 161.38 | 162.24 | 4,294,169 | +0.47(+0.29%) |
May 11, 2018 | 161.44 | 161.93 | 160.59 | 161.77 | 4,002,193 | +0.10(+0.06%) |
May 10, 2018 | 159.76 | 162.18 | 159.59 | 161.67 | 3,425,299 | +1.27(+0.79%) |
May 09, 2018 | 159.30 | 161.43 | 158.78 | 160.40 | 4,262,794 | +1.32(+0.83%) |
May 08, 2018 | 157.70 | 159.36 | 157.35 | 159.07 | 4,151,499 | +1.17(+0.74%) |
May 07, 2018 | 157.75 | 158.49 | 157.37 | 157.91 | 3,633,602 | +0.71(+0.45%) |
May 04, 2018 | 153.81 | 157.64 | 153.02 | 157.19 | 3,895,692 | +2.90(+1.88%) |
May 03, 2018 | 153.38 | 155.10 | 151.67 | 154.29 | 4,344,807 | +0.93(+0.61%) |
May 02, 2018 | 153.88 | 154.87 | 152.98 | 153.36 | 5,095,205 | -0.41(-0.27%) |