Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 175.05 | 175.74 | 173.58 | 175.05 | 1,529,430 | +0.63(+0.36%) |
Jul 30, 2018 | 170.65 | 175.34 | 169.97 | 174.42 | 1,534,172 | +2.32(+1.35%) |
Jul 27, 2018 | 175.18 | 176.28 | 169.52 | 172.10 | 1,392,000 | -3.77(-2.14%) |
Jul 26, 2018 | 178.85 | 170.00 | 175.87 | 2,400,476 | -0.94(-0.53%) | |
Jul 25, 2018 | 174.78 | 177.42 | 173.99 | 176.81 | 1,569,933 | +1.93(+1.10%) |
Jul 24, 2018 | 178.44 | 178.67 | 174.39 | 174.88 | 1,704,971 | -1.66(-0.94%) |
Jul 23, 2018 | 176.38 | 178.67 | 177.40 | 176.54 | 1,388,700 | -0.86(-0.48%) |
Jul 20, 2018 | 180.12 | 180.14 | 176.71 | 177.40 | 1,666,374 | -2.72(-1.51%) |
Jul 19, 2018 | 180.13 | 180.93 | 178.52 | 180.12 | 1,080,486 | -1.01(-0.56%) |
Jul 18, 2018 | 182.00 | 182.34 | 180.58 | 181.13 | 1,138,482 | -1.46(-0.80%) |
Jul 17, 2018 | 180.58 | 183.39 | 179.82 | 182.59 | 1,133,302 | +1.37(+0.76%) |
Jul 16, 2018 | 179.85 | 182.41 | 179.55 | 181.22 | 1,961,482 | +0.72(+0.40%) |
Jul 13, 2018 | 181.60 | 180.50 | 1,458,674 | +2.23(+1.25%) | ||
Jul 12, 2018 | 175.02 | 178.33 | 175.02 | 178.27 | 1,181,060 | +3.26(+1.86%) |
Jul 11, 2018 | 173.83 | 175.69 | 173.00 | 175.01 | 1,618,156 | -0.10(-0.06%) |
Jul 10, 2018 | 174.91 | 175.71 | 172.95 | 175.11 | 1,599,998 | +0.95(+0.55%) |
Jul 09, 2018 | 174.37 | 174.62 | 172.52 | 174.16 | 1,334,696 | +0.71(+0.41%) |
Jul 06, 2018 | 170.00 | 173.64 | 169.42 | 173.45 | 1,518,916 | +3.96(+2.34%) |
Jul 05, 2018 | 168.38 | 169.95 | 166.71 | 169.49 | 1,135,363 | +1.76(+1.05%) |
Jul 03, 2018 | 167.73 | 167.73 | 167.73 | 0 | -1.88(-1.11%) | |
Jul 02, 2018 | 168.40 | 169.66 | 165.00 | 169.61 | 2,283,604 | -0.35(-0.21%) |
Jun 29, 2018 | 172.00 | 169.96 | 6,716,387 | +22.37(+15.16%) | ||
Jun 28, 2018 | 147.79 | 148.52 | 145.37 | 147.59 | 1,366,771 | +0.09(+0.06%) |
Jun 27, 2018 | 151.76 | 151.90 | 147.22 | 147.50 | 2,075,364 | -4.00(-2.64%) |
Jun 26, 2018 | 154.41 | 155.50 | 151.01 | 151.50 | 1,813,922 | -3.26(-2.11%) |
Jun 25, 2018 | 158.72 | 160.17 | 152.91 | 154.76 | 1,491,803 | -4.43(-2.78%) |
Jun 22, 2018 | 157.09 | 160.28 | 155.76 | 159.19 | 2,203,490 | +2.62(+1.67%) |
Jun 21, 2018 | 157.88 | 157.88 | 155.64 | 156.57 | 835,370 | -1.06(-0.67%) |
Jun 20, 2018 | 154.46 | 158.19 | 153.75 | 157.63 | 1,320,749 | +3.13(+2.03%) |
Jun 19, 2018 | 155.08 | 149.67 | 154.50 | 1,551,161 | +2.81(+1.85%) | |
Jun 18, 2018 | 153.90 | 153.97 | 151.41 | 151.69 | 1,371,721 | -3.33(-2.15%) |
Jun 15, 2018 | 154.99 | 154.99 | 155.02 | 2,890,161 | +0.03(+0.02%) | |
Jun 14, 2018 | 152.44 | 155.59 | 152.00 | 154.99 | 1,384,511 | +3.05(+2.01%) |
Jun 13, 2018 | 151.11 | 153.39 | 150.53 | 151.94 | 1,307,687 | +0.95(+0.63%) |
Jun 12, 2018 | 148.88 | 151.73 | 148.17 | 150.99 | 1,539,661 | +2.36(+1.59%) |
Jun 11, 2018 | 150.67 | 151.28 | 147.43 | 148.63 | 1,460,342 | -1.92(-1.28%) |
Jun 08, 2018 | 145.98 | 151.26 | 145.98 | 150.55 | 1,791,147 | +4.80(+3.29%) |
Jun 07, 2018 | 147.10 | 149.69 | 145.56 | 145.75 | 2,183,181 | -0.22(-0.15%) |
Jun 06, 2018 | 145.72 | 146.95 | 144.07 | 145.97 | 3,087,528 | +0.25(+0.17%) |
Jun 05, 2018 | 149.71 | 150.40 | 144.14 | 145.72 | 2,957,840 | -3.93(-2.63%) |
Jun 04, 2018 | 152.05 | 153.00 | 148.20 | 149.65 | 2,577,951 | -2.40(-1.58%) |
Jun 01, 2018 | 154.86 | 154.99 | 150.50 | 152.05 | 2,176,805 | -1.95(-1.27%) |
May 31, 2018 | 155.49 | 157.07 | 153.52 | 154.00 | 1,649,430 | -2.64(-1.69%) |
May 30, 2018 | 156.14 | 157.57 | 155.55 | 156.64 | 1,164,419 | +1.40(+0.90%) |
May 29, 2018 | 156.60 | 157.76 | 153.27 | 155.24 | 1,142,294 | -2.26(-1.43%) |
May 25, 2018 | 157.50 | 157.50 | 157.50 | 0 | +0.53(+0.34%) | |
May 24, 2018 | 156.99 | 157.71 | 155.53 | 156.97 | 634,448 | -0.01(-0.01%) |
May 23, 2018 | 155.50 | 157.31 | 155.47 | 156.98 | 791,228 | +0.70(+0.45%) |
May 22, 2018 | 157.10 | 158.22 | 155.80 | 156.28 | 875,720 | +0.06(+0.04%) |
May 21, 2018 | 157.84 | 158.16 | 155.33 | 156.22 | 1,199,242 | -1.02(-0.65%) |
May 18, 2018 | 156.61 | 157.51 | 155.33 | 157.24 | 998,525 | +0.90(+0.58%) |
May 17, 2018 | 156.19 | 157.16 | 155.29 | 156.34 | 1,147,519 | +0.18(+0.12%) |
May 16, 2018 | 155.79 | 156.45 | 154.40 | 156.16 | 1,240,701 | +0.62(+0.40%) |
May 15, 2018 | 155.78 | 155.79 | 153.94 | 155.54 | 1,370,152 | -1.92(-1.22%) |
May 14, 2018 | 156.11 | 158.46 | 155.39 | 157.46 | 1,442,379 | +1.49(+0.96%) |
May 11, 2018 | 150.75 | 157.53 | 150.62 | 155.97 | 2,242,866 | +4.96(+3.28%) |
May 10, 2018 | 150.13 | 151.66 | 149.08 | 151.01 | 1,267,581 | +1.94(+1.30%) |
May 09, 2018 | 148.65 | 150.14 | 146.66 | 149.07 | 1,419,559 | +0.80(+0.54%) |
May 08, 2018 | 149.45 | 150.00 | 146.95 | 148.27 | 1,145,848 | -1.23(-0.82%) |
May 07, 2018 | 150.54 | 151.81 | 148.64 | 149.50 | 1,448,762 | +0.11(+0.07%) |
May 04, 2018 | 148.26 | 152.14 | 147.79 | 149.39 | 2,263,777 | -0.25(-0.17%) |
May 03, 2018 | 148.32 | 150.30 | 145.78 | 149.64 | 1,518,813 | +0.17(+0.11%) |
May 02, 2018 | 151.32 | 153.16 | 148.96 | 149.47 | 2,564,942 | -3.01(-1.97%) |