Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 169.65 | 170.07 | 168.87 | 169.32 | 107,219 | +0.30(+0.18%) |
Jul 30, 2018 | 170.16 | 170.26 | 168.97 | 169.03 | 258,745 | -1.01(-0.59%) |
Jul 27, 2018 | 171.70 | 171.70 | 169.84 | 170.04 | 10,889 | -1.49(-0.87%) |
Jul 26, 2018 | 170.21 | 172.01 | 170.21 | 171.53 | 8,519 | +1.52(+0.89%) |
Jul 25, 2018 | 168.54 | 170.12 | 168.54 | 170.01 | 25,642 | +1.87(+1.11%) |
Jul 24, 2018 | 170.35 | 170.35 | 167.81 | 168.15 | 53,013 | -2.28(-1.34%) |
Jul 23, 2018 | 169.29 | 170.89 | 169.29 | 170.43 | 11,665 | +1.75(+1.04%) |
Jul 20, 2018 | 168.42 | 169.20 | 168.42 | 168.68 | 24,189 | -0.46(-0.27%) |
Jul 19, 2018 | 168.94 | 169.36 | 167.91 | 169.14 | 24,060 | -0.20(-0.12%) |
Jul 18, 2018 | 168.99 | 169.77 | 168.77 | 169.34 | 25,902 | +0.33(+0.19%) |
Jul 17, 2018 | 169.10 | 169.10 | 168.13 | 169.01 | 18,185 | -0.69(-0.41%) |
Jul 16, 2018 | 170.80 | 170.80 | 169.58 | 169.70 | 18,053 | -0.86(-0.50%) |
Jul 13, 2018 | 169.76 | 170.85 | 169.76 | 170.56 | 35,811 | +0.72(+0.43%) |
Jul 12, 2018 | 169.83 | 170.69 | 169.10 | 169.84 | 24,305 | +1.15(+0.68%) |
Jul 11, 2018 | 168.89 | 169.34 | 168.26 | 168.69 | 20,147 | -0.52(-0.31%) |
Jul 10, 2018 | 169.21 | 169.80 | 169.05 | 169.21 | 29,074 | +0.51(+0.30%) |
Jul 09, 2018 | 167.66 | 168.86 | 167.66 | 168.69 | 39,639 | +1.54(+0.92%) |
Jul 06, 2018 | 166.38 | 167.22 | 166.22 | 167.16 | 11,254 | +1.09(+0.65%) |
Jul 05, 2018 | 165.75 | 166.14 | 164.96 | 166.07 | 36,516 | +1.29(+0.78%) |
Jul 03, 2018 | 164.78 | 164.78 | 164.78 | 0 | +0.90(+0.55%) | |
Jul 02, 2018 | 162.32 | 163.93 | 161.60 | 163.88 | 143,599 | +0.97(+0.60%) |
Jun 29, 2018 | 163.82 | 164.19 | 162.80 | 162.91 | 74,705 | -0.75(-0.46%) |
Jun 28, 2018 | 163.36 | 163.86 | 161.29 | 163.66 | 1,561,820 | -1.85(-1.12%) |
Jun 27, 2018 | 166.76 | 166.79 | 165.37 | 165.50 | 153,065 | -1.34(-0.80%) |
Jun 26, 2018 | 167.44 | 167.44 | 166.70 | 166.84 | 54,131 | -0.57(-0.34%) |
Jun 25, 2018 | 168.44 | 168.70 | 166.24 | 167.41 | 655,262 | -1.59(-0.94%) |
Jun 22, 2018 | 169.12 | 169.25 | 168.60 | 169.01 | 8,088 | +0.44(+0.26%) |
Jun 21, 2018 | 169.19 | 169.42 | 168.32 | 168.56 | 27,503 | -0.77(-0.45%) |
Jun 20, 2018 | 168.79 | 169.52 | 168.27 | 169.33 | 89,730 | +1.16(+0.69%) |
Jun 19, 2018 | 166.57 | 168.30 | 166.57 | 168.17 | 16,583 | +0.60(+0.36%) |
Jun 18, 2018 | 168.36 | 168.36 | 167.06 | 167.57 | 93,681 | -0.83(-0.50%) |
Jun 15, 2018 | 168.40 | 167.51 | 168.40 | 24,596 | +0.89(+0.53%) | |
Jun 14, 2018 | 167.25 | 167.66 | 166.99 | 167.51 | 129,876 | +0.62(+0.37%) |
Jun 13, 2018 | 166.71 | 167.73 | 166.51 | 166.89 | 128,892 | +1.21(+0.73%) |
Jun 12, 2018 | 165.82 | 166.06 | 164.57 | 165.68 | 20,619 | -0.05(-0.03%) |
Jun 11, 2018 | 163.79 | 165.86 | 163.55 | 165.73 | 19,025 | +2.12(+1.29%) |
Jun 08, 2018 | 162.31 | 163.64 | 162.31 | 163.62 | 6,545 | +1.39(+0.86%) |
Jun 07, 2018 | 162.78 | 162.87 | 161.85 | 162.23 | 18,233 | -0.24(-0.15%) |
Jun 06, 2018 | 162.51 | 162.47 | 12,021 | +1.54(+0.96%) | ||
Jun 05, 2018 | 159.96 | 160.93 | 159.88 | 160.93 | 24,397 | +0.93(+0.58%) |
Jun 04, 2018 | 159.66 | 160.00 | 159.01 | 160.00 | 18,119 | +0.70(+0.44%) |
Jun 01, 2018 | 158.97 | 159.31 | 158.43 | 159.31 | 50,512 | +0.82(+0.52%) |
May 31, 2018 | 160.93 | 160.93 | 158.31 | 158.48 | 9,210 | -2.71(-1.68%) |
May 30, 2018 | 159.63 | 161.73 | 159.63 | 161.19 | 28,214 | +1.93(+1.21%) |
May 29, 2018 | 159.29 | 159.38 | 158.30 | 159.26 | 7,751 | -1.05(-0.65%) |
May 25, 2018 | 160.31 | 160.31 | 160.31 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.93 | 159.12 | 157.91 | 158.91 | 9,641 | -0.06(-0.04%) |
May 23, 2018 | 159.22 | 159.28 | 158.30 | 158.97 | 7,929 | -0.40(-0.25%) |
May 22, 2018 | 160.48 | 160.48 | 159.37 | 159.37 | 11,265 | -0.77(-0.48%) |
May 21, 2018 | 159.97 | 160.54 | 159.76 | 160.14 | 14,529 | +0.84(+0.53%) |
May 18, 2018 | 159.02 | 159.64 | 158.77 | 159.30 | 13,569 | +0.13(+0.08%) |
May 17, 2018 | 157.96 | 159.36 | 157.87 | 159.17 | 24,237 | +1.12(+0.71%) |
May 16, 2018 | 156.96 | 158.41 | 156.93 | 158.05 | 39,830 | +1.47(+0.94%) |
May 15, 2018 | 156.90 | 157.14 | 156.47 | 156.58 | 24,830 | -0.96(-0.61%) |
May 14, 2018 | 156.75 | 157.76 | 156.75 | 157.54 | 10,200 | +1.13(+0.72%) |
May 11, 2018 | 155.22 | 156.56 | 153.47 | 156.41 | 33,871 | +1.89(+1.22%) |
May 10, 2018 | 152.93 | 154.68 | 152.93 | 154.51 | 7,702 | +2.06(+1.35%) |
May 09, 2018 | 152.54 | 152.65 | 151.30 | 152.46 | 31,534 | +0.14(+0.09%) |
May 08, 2018 | 152.86 | 152.98 | 151.96 | 152.32 | 10,430 | -0.82(-0.54%) |
May 07, 2018 | 153.68 | 154.05 | 152.76 | 153.14 | 51,975 | -0.35(-0.23%) |
May 04, 2018 | 152.28 | 154.11 | 151.56 | 153.50 | 12,079 | +0.95(+0.62%) |
May 03, 2018 | 152.49 | 152.76 | 150.17 | 152.55 | 10,879 | -0.69(-0.45%) |
May 02, 2018 | 152.41 | 154.26 | 152.41 | 153.24 | 185,173 | +0.42(+0.27%) |