Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 168.23 | 170.67 | 167.20 | 169.40 | 2,007,945 | +1.73(+1.03%) |
Jul 30, 2018 | 172.90 | 172.90 | 166.22 | 167.67 | 2,997,726 | -5.40(-3.12%) |
Jul 27, 2018 | 176.67 | 176.68 | 170.49 | 173.07 | 2,218,800 | -2.58(-1.47%) |
Jul 26, 2018 | 179.02 | 172.67 | 175.65 | 2,317,038 | -3.67(-2.05%) | |
Jul 25, 2018 | 174.93 | 179.77 | 174.93 | 179.32 | 2,643,075 | +4.92(+2.82%) |
Jul 24, 2018 | 173.88 | 175.88 | 172.57 | 174.41 | 2,788,752 | +1.12(+0.64%) |
Jul 23, 2018 | 173.51 | 171.10 | 173.29 | 2,859,129 | +1.03(+0.60%) | |
Jul 20, 2018 | 178.72 | 179.66 | 172.12 | 172.26 | 6,763,323 | -1.50(-0.86%) |
Jul 19, 2018 | 175.96 | 173.43 | 173.76 | 3,050,556 | -2.21(-1.25%) | |
Jul 18, 2018 | 175.00 | 176.15 | 172.95 | 175.97 | 1,896,069 | +1.38(+0.79%) |
Jul 17, 2018 | 172.16 | 174.95 | 171.67 | 174.59 | 2,376,438 | +1.91(+1.10%) |
Jul 16, 2018 | 174.78 | 174.78 | 170.81 | 172.69 | 2,396,376 | -2.09(-1.20%) |
Jul 13, 2018 | 174.78 | 3,223,194 | -0.22(-0.13%) | |||
Jul 12, 2018 | 168.93 | 175.04 | 168.93 | 175.00 | 4,358,217 | +6.93(+4.12%) |
Jul 11, 2018 | 167.16 | 168.97 | 166.76 | 168.07 | 2,645,433 | +0.70(+0.42%) |
Jul 10, 2018 | 166.67 | 167.62 | 165.12 | 167.37 | 2,694,552 | +0.90(+0.54%) |
Jul 09, 2018 | 166.24 | 167.21 | 164.15 | 166.47 | 2,254,371 | +1.32(+0.80%) |
Jul 06, 2018 | 166.02 | 162.12 | 165.15 | 1,802,091 | +2.69(+1.66%) | |
Jul 05, 2018 | 163.07 | 163.91 | 161.31 | 162.46 | 2,098,926 | +0.60(+0.37%) |
Jul 03, 2018 | 161.86 | 161.86 | 161.86 | 0 | -0.84(-0.52%) | |
Jul 02, 2018 | 158.83 | 162.83 | 157.27 | 162.70 | 1,852,662 | +3.21(+2.01%) |
Jun 29, 2018 | 161.34 | 161.84 | 159.42 | 159.49 | 1,919,388 | -1.74(-1.08%) |
Jun 28, 2018 | 158.80 | 161.78 | 157.39 | 161.24 | 1,469,802 | +2.44(+1.54%) |
Jun 27, 2018 | 162.67 | 163.66 | 158.70 | 158.80 | 1,880,985 | -2.13(-1.32%) |
Jun 26, 2018 | 157.86 | 161.96 | 157.86 | 160.93 | 1,857,645 | +3.10(+1.96%) |
Jun 25, 2018 | 160.12 | 160.89 | 155.99 | 157.83 | 2,653,458 | -3.24(-2.01%) |
Jun 22, 2018 | 162.91 | 163.20 | 161.03 | 161.07 | 1,710,063 | -1.29(-0.79%) |
Jun 21, 2018 | 162.92 | 163.84 | 161.00 | 162.36 | 1,697,112 | -0.12(-0.08%) |
Jun 20, 2018 | 163.67 | 164.67 | 162.16 | 162.48 | 1,200,294 | -0.38(-0.24%) |
Jun 19, 2018 | 162.29 | 162.94 | 161.05 | 162.87 | 1,833,627 | -0.69(-0.42%) |
Jun 18, 2018 | 162.91 | 164.00 | 161.78 | 163.56 | 2,050,110 | +0.06(+0.04%) |
Jun 15, 2018 | 165.17 | 165.17 | 163.50 | 3,290,550 | -1.68(-1.01%) | |
Jun 14, 2018 | 164.12 | 165.54 | 164.12 | 165.17 | 3,176,835 | +1.68(+1.03%) |
Jun 13, 2018 | 165.00 | 165.64 | 162.50 | 163.49 | 2,299,041 | -1.48(-0.90%) |
Jun 12, 2018 | 163.90 | 165.38 | 162.88 | 164.97 | 2,132,880 | +1.40(+0.86%) |
Jun 11, 2018 | 161.53 | 164.78 | 161.30 | 163.57 | 2,343,477 | +2.04(+1.26%) |
Jun 08, 2018 | 161.67 | 162.80 | 160.14 | 161.53 | 1,834,278 | -0.25(-0.15%) |
Jun 07, 2018 | 164.33 | 164.33 | 158.74 | 161.78 | 2,608,929 | -2.68(-1.63%) |
Jun 06, 2018 | 164.69 | 164.46 | 2,919,558 | +0.34(+0.21%) | ||
Jun 05, 2018 | 159.33 | 164.47 | 158.73 | 164.12 | 5,275,890 | +4.81(+3.02%) |
Jun 04, 2018 | 160.00 | 161.37 | 157.53 | 159.31 | 3,014,808 | -0.44(-0.28%) |
Jun 01, 2018 | 153.94 | 160.00 | 153.14 | 159.75 | 3,658,662 | +6.53(+4.26%) |
May 31, 2018 | 153.33 | 155.48 | 152.85 | 153.22 | 6,111,345 | +0.00(+0.00%) |
May 30, 2018 | 152.07 | 155.19 | 151.73 | 153.22 | 3,242,754 | +1.68(+1.11%) |
May 29, 2018 | 151.10 | 151.70 | 149.88 | 151.54 | 2,613,651 | -0.64(-0.42%) |
May 25, 2018 | 152.19 | 152.19 | 152.19 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.07 | 153.75 | 151.42 | 152.60 | 1,416,009 | -0.31(-0.20%) |
May 23, 2018 | 150.00 | 153.07 | 150.00 | 152.90 | 1,639,395 | +1.37(+0.90%) |
May 22, 2018 | 154.67 | 154.95 | 151.26 | 151.54 | 1,809,594 | -2.92(-1.89%) |
May 21, 2018 | 154.03 | 155.80 | 153.22 | 154.46 | 1,658,781 | +1.53(+1.00%) |
May 18, 2018 | 152.93 | 153.19 | 151.26 | 152.93 | 1,797,393 | +0.29(+0.19%) |
May 17, 2018 | 153.68 | 154.26 | 151.92 | 152.64 | 1,963,833 | -1.04(-0.68%) |
May 16, 2018 | 152.66 | 155.14 | 151.56 | 153.68 | 1,541,838 | +1.40(+0.92%) |
May 15, 2018 | 153.87 | 154.64 | 151.04 | 152.28 | 2,349,663 | -3.12(-2.01%) |
May 14, 2018 | 156.52 | 157.25 | 154.66 | 155.40 | 2,024,568 | -0.72(-0.46%) |
May 11, 2018 | 156.03 | 157.59 | 154.75 | 156.12 | 1,846,314 | -0.02(-0.01%) |
May 10, 2018 | 154.67 | 156.21 | 154.24 | 156.13 | 1,527,597 | +2.04(+1.33%) |
May 09, 2018 | 154.60 | 155.29 | 153.08 | 154.09 | 2,058,105 | -0.11(-0.07%) |
May 08, 2018 | 154.33 | 154.67 | 153.18 | 154.20 | 2,429,355 | -0.93(-0.60%) |
May 07, 2018 | 153.67 | 156.13 | 153.53 | 155.13 | 2,160,444 | +1.66(+1.08%) |
May 04, 2018 | 149.02 | 153.77 | 147.67 | 153.47 | 2,254,248 | +4.06(+2.72%) |
May 03, 2018 | 148.67 | 150.28 | 146.02 | 149.41 | 2,436,291 | -0.26(-0.17%) |
May 02, 2018 | 149.08 | 151.14 | 148.42 | 149.67 | 2,430,603 | +0.49(+0.33%) |