Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 189.31 | 189.77 | 187.47 | 187.92 | 1,171,374 | -1.27(-0.67%) |
Jul 30, 2018 | 188.78 | 189.63 | 188.54 | 189.19 | 1,441,219 | +0.05(+0.03%) |
Jul 27, 2018 | 188.70 | 189.66 | 188.54 | 189.13 | 1,154,794 | +0.46(+0.24%) |
Jul 26, 2018 | 189.77 | 190.22 | 188.54 | 188.68 | 879,304 | +0.03(+0.02%) |
Jul 25, 2018 | 187.09 | 188.79 | 186.81 | 188.65 | 688,274 | +1.56(+0.83%) |
Jul 24, 2018 | 187.04 | 188.62 | 187.03 | 187.09 | 2,128,212 | -0.27(-0.14%) |
Jul 23, 2018 | 186.91 | 187.84 | 186.71 | 187.36 | 2,458,487 | +1.10(+0.59%) |
Jul 20, 2018 | 188.51 | 188.73 | 186.25 | 186.25 | 6,427,361 | -2.81(-1.48%) |
Jul 19, 2018 | 189.81 | 189.96 | 187.42 | 189.06 | 2,389,038 | -1.28(-0.67%) |
Jul 18, 2018 | 190.04 | 190.92 | 189.95 | 190.34 | 1,194,020 | -0.21(-0.11%) |
Jul 17, 2018 | 190.09 | 190.96 | 188.54 | 190.55 | 1,536,998 | +0.09(+0.05%) |
Jul 16, 2018 | 190.81 | 193.00 | 190.10 | 190.46 | 1,552,954 | -0.44(-0.23%) |
Jul 13, 2018 | 190.07 | 192.22 | 190.01 | 190.90 | 2,004,987 | +0.81(+0.42%) |
Jul 12, 2018 | 186.93 | 192.55 | 186.47 | 190.09 | 5,007,476 | +3.50(+1.88%) |
Jul 11, 2018 | 187.14 | 187.46 | 186.29 | 186.59 | 543,074 | -0.70(-0.37%) |
Jul 10, 2018 | 187.07 | 187.96 | 186.75 | 187.29 | 1,019,931 | +0.75(+0.40%) |
Jul 09, 2018 | 188.04 | 185.25 | 186.54 | 864,520 | +1.29(+0.70%) | |
Jul 06, 2018 | 184.06 | 185.49 | 184.02 | 185.25 | 2,145,463 | +1.21(+0.66%) |
Jul 05, 2018 | 184.82 | 185.39 | 183.96 | 184.04 | 2,924,231 | -0.21(-0.11%) |
Jul 03, 2018 | 184.25 | 184.25 | 184.25 | 0 | -0.48(-0.26%) | |
Jul 02, 2018 | 182.52 | 184.72 | 182.52 | 184.72 | 1,702,233 | +2.17(+1.19%) |
Jun 29, 2018 | 184.44 | 184.83 | 182.51 | 182.55 | 2,517,363 | -1.85(-1.00%) |
Jun 28, 2018 | 183.44 | 185.39 | 182.07 | 184.41 | 3,438,305 | -3.44(-1.83%) |
Jun 27, 2018 | 186.54 | 189.17 | 186.34 | 187.85 | 1,479,473 | +0.74(+0.39%) |
Jun 26, 2018 | 187.66 | 188.80 | 186.90 | 187.11 | 1,209,661 | -1.49(-0.79%) |
Jun 25, 2018 | 189.67 | 189.88 | 187.79 | 188.60 | 1,285,209 | -1.33(-0.70%) |
Jun 22, 2018 | 188.29 | 190.48 | 188.29 | 189.94 | 1,521,654 | +1.76(+0.94%) |
Jun 21, 2018 | 189.40 | 190.31 | 188.12 | 188.18 | 1,043,929 | -1.07(-0.57%) |
Jun 20, 2018 | 188.22 | 189.74 | 187.70 | 189.25 | 1,294,235 | +0.94(+0.50%) |
Jun 19, 2018 | 185.35 | 188.81 | 185.13 | 188.30 | 1,516,282 | +2.32(+1.25%) |
Jun 18, 2018 | 188.12 | 188.22 | 185.71 | 185.99 | 1,358,581 | -2.54(-1.35%) |
Jun 15, 2018 | 188.63 | 187.12 | 188.52 | 2,986,659 | +1.40(+0.75%) | |
Jun 14, 2018 | 186.80 | 187.67 | 186.24 | 187.12 | 1,519,176 | +0.67(+0.36%) |
Jun 13, 2018 | 184.10 | 187.55 | 184.03 | 186.45 | 4,079,063 | +6.71(+3.73%) |
Jun 12, 2018 | 180.29 | 181.35 | 178.23 | 179.75 | 2,975,940 | -1.37(-0.76%) |
Jun 11, 2018 | 179.91 | 181.47 | 179.20 | 181.12 | 1,662,385 | +1.24(+0.69%) |
Jun 08, 2018 | 178.94 | 179.90 | 178.50 | 179.88 | 2,234,241 | +1.06(+0.60%) |
Jun 07, 2018 | 178.20 | 179.07 | 177.28 | 178.81 | 2,422,362 | +0.73(+0.41%) |
Jun 06, 2018 | 178.17 | 178.09 | 1,976,321 | +3.34(+1.91%) | ||
Jun 05, 2018 | 175.14 | 175.68 | 174.01 | 174.75 | 1,843,890 | -0.65(-0.37%) |
Jun 04, 2018 | 175.69 | 176.22 | 175.12 | 175.39 | 1,067,750 | -0.30(-0.17%) |
Jun 01, 2018 | 175.69 | 176.09 | 175.17 | 175.69 | 1,683,003 | +0.47(+0.27%) |
May 31, 2018 | 176.79 | 176.79 | 174.20 | 175.22 | 2,600,780 | -1.73(-0.98%) |
May 30, 2018 | 176.53 | 177.25 | 176.03 | 176.95 | 1,349,158 | +1.08(+0.62%) |
May 29, 2018 | 176.78 | 177.08 | 175.56 | 175.87 | 1,741,311 | -1.75(-0.99%) |
May 25, 2018 | 177.62 | 177.62 | 177.62 | 0 | +1.41(+0.80%) | |
May 24, 2018 | 176.34 | 176.68 | 174.57 | 176.21 | 1,161,214 | -0.22(-0.12%) |
May 23, 2018 | 176.13 | 176.66 | 175.45 | 176.43 | 1,283,869 | +0.13(+0.07%) |
May 22, 2018 | 176.96 | 178.07 | 176.30 | 176.30 | 2,360,221 | -0.51(-0.29%) |
May 21, 2018 | 176.97 | 176.97 | 175.73 | 176.80 | 1,189,772 | +0.91(+0.51%) |
May 18, 2018 | 176.16 | 176.65 | 175.34 | 175.90 | 1,567,765 | -0.22(-0.12%) |
May 17, 2018 | 176.56 | 177.14 | 175.81 | 176.12 | 1,455,100 | -0.44(-0.25%) |
May 16, 2018 | 176.59 | 177.03 | 175.78 | 176.56 | 1,466,020 | +0.37(+0.21%) |
May 15, 2018 | 176.75 | 176.95 | 175.77 | 176.19 | 1,619,180 | -0.72(-0.40%) |
May 14, 2018 | 173.91 | 176.98 | 172.93 | 176.90 | 3,450,016 | +3.13(+1.80%) |
May 11, 2018 | 170.13 | 173.77 | 168.23 | 173.77 | 3,221,314 | +4.06(+2.39%) |
May 10, 2018 | 170.11 | 171.23 | 169.27 | 169.71 | 1,642,338 | +0.02(+0.01%) |
May 09, 2018 | 169.92 | 170.95 | 169.16 | 169.69 | 1,999,231 | -0.26(-0.15%) |
May 08, 2018 | 170.31 | 170.59 | 169.31 | 169.95 | 1,976,015 | -0.57(-0.33%) |
May 07, 2018 | 171.50 | 171.81 | 170.47 | 170.52 | 2,043,377 | -0.86(-0.50%) |
May 04, 2018 | 170.79 | 172.34 | 170.14 | 171.37 | 2,038,009 | +0.13(+0.08%) |
May 03, 2018 | 175.42 | 175.42 | 170.67 | 171.24 | 3,761,129 | -4.60(-2.61%) |
May 02, 2018 | 177.92 | 178.08 | 175.20 | 175.84 | 2,446,312 | -1.95(-1.10%) |