Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 191.77 | 192.95 | 189.42 | 190.29 | 1,675,395 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.70 | 1,563,531 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.71 | 192.23 | 193.53 | 1,947,238 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,106 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,121 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.32 | 1,220,993 | +0.24(+0.12%) |
Jul 23, 2018 | 201.57 | 201.55 | 202.09 | 833,152 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.57 | 929,393 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.44 | 200.44 | 200.57 | 857,025 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.01 | 202.39 | 203.41 | 775,743 | +1.59(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,622 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,710 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,983 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.07 | 850,651 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.61 | 198.40 | 198.83 | 713,371 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.13 | 844,789 | +0.64(+0.32%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,672 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,326 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,836 | +1.97(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 192.31 | 193.97 | 191.81 | 193.97 | 2,059,241 | +0.41(+0.21%) |
Jun 29, 2018 | 194.76 | 197.06 | 193.35 | 193.56 | 1,064,613 | +0.19(+0.10%) |
Jun 28, 2018 | 191.20 | 194.03 | 191.14 | 193.37 | 613,587 | +1.77(+0.92%) |
Jun 27, 2018 | 194.13 | 194.77 | 191.49 | 191.61 | 935,046 | -1.26(-0.65%) |
Jun 26, 2018 | 193.65 | 195.67 | 192.64 | 192.87 | 880,917 | -0.75(-0.39%) |
Jun 25, 2018 | 195.44 | 195.44 | 191.63 | 193.62 | 1,325,592 | -2.28(-1.16%) |
Jun 22, 2018 | 197.30 | 197.55 | 195.63 | 195.90 | 1,283,051 | -0.30(-0.15%) |
Jun 21, 2018 | 195.96 | 196.95 | 194.82 | 196.20 | 965,298 | +0.34(+0.17%) |
Jun 20, 2018 | 197.57 | 198.22 | 195.71 | 195.86 | 713,112 | -0.88(-0.45%) |
Jun 19, 2018 | 195.67 | 196.81 | 194.74 | 196.74 | 875,337 | -0.34(-0.17%) |
Jun 18, 2018 | 196.80 | 197.47 | 195.17 | 197.08 | 937,995 | -1.03(-0.52%) |
Jun 15, 2018 | 198.23 | 196.79 | 198.11 | 1,878,427 | +1.32(+0.67%) | |
Jun 14, 2018 | 198.21 | 198.39 | 195.84 | 196.79 | 941,670 | -0.06(-0.03%) |
Jun 13, 2018 | 196.94 | 198.19 | 196.56 | 196.85 | 1,107,029 | -0.13(-0.07%) |
Jun 12, 2018 | 197.94 | 198.23 | 195.93 | 196.98 | 1,913,353 | +0.07(+0.03%) |
Jun 11, 2018 | 196.70 | 198.00 | 196.19 | 196.91 | 1,842,589 | +0.90(+0.46%) |
Jun 08, 2018 | 195.27 | 196.31 | 194.19 | 196.01 | 1,110,966 | +1.10(+0.56%) |
Jun 07, 2018 | 195.59 | 195.90 | 193.75 | 194.91 | 1,985,086 | -0.84(-0.43%) |
Jun 06, 2018 | 195.82 | 195.75 | 1,108,782 | +2.69(+1.39%) | ||
Jun 05, 2018 | 191.03 | 193.64 | 190.88 | 193.06 | 1,788,794 | +1.81(+0.95%) |
Jun 04, 2018 | 191.15 | 191.60 | 190.47 | 191.25 | 1,415,782 | +1.07(+0.56%) |
Jun 01, 2018 | 189.75 | 191.34 | 188.64 | 190.17 | 2,135,986 | +2.68(+1.43%) |
May 31, 2018 | 189.20 | 189.46 | 186.92 | 187.50 | 1,442,961 | -1.92(-1.01%) |
May 30, 2018 | 188.75 | 190.23 | 187.79 | 189.41 | 923,792 | +2.20(+1.18%) |
May 29, 2018 | 189.19 | 190.22 | 185.49 | 187.21 | 1,436,316 | -3.00(-1.58%) |
May 25, 2018 | 190.21 | 190.21 | 190.21 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 190.35 | 192.00 | 187.56 | 189.22 | 1,347,149 | -1.06(-0.56%) |
May 23, 2018 | 188.69 | 190.35 | 188.25 | 190.28 | 1,331,066 | +0.86(+0.46%) |
May 22, 2018 | 190.24 | 190.81 | 188.44 | 189.42 | 1,062,416 | -0.56(-0.29%) |
May 21, 2018 | 187.96 | 190.51 | 187.96 | 189.98 | 1,057,053 | +2.56(+1.36%) |
May 18, 2018 | 187.19 | 188.31 | 186.57 | 187.42 | 1,719,022 | +0.25(+0.13%) |
May 17, 2018 | 187.93 | 188.28 | 186.29 | 187.18 | 897,577 | -0.49(-0.26%) |
May 16, 2018 | 187.00 | 188.60 | 186.35 | 187.67 | 1,130,245 | -0.20(-0.11%) |
May 15, 2018 | 187.92 | 188.11 | 186.23 | 187.87 | 1,129,126 | -0.64(-0.34%) |
May 14, 2018 | 190.10 | 190.52 | 187.19 | 188.51 | 986,570 | -0.87(-0.46%) |
May 11, 2018 | 189.66 | 190.76 | 188.84 | 189.38 | 980,906 | -0.61(-0.32%) |
May 10, 2018 | 187.67 | 190.53 | 187.27 | 189.99 | 1,217,957 | +3.05(+1.63%) |
May 09, 2018 | 184.56 | 187.68 | 183.28 | 186.94 | 1,078,411 | +2.44(+1.32%) |
May 08, 2018 | 183.65 | 184.54 | 182.17 | 184.50 | 1,659,468 | +1.37(+0.75%) |
May 07, 2018 | 182.57 | 183.78 | 182.21 | 183.12 | 677,813 | +1.15(+0.63%) |
May 04, 2018 | 178.62 | 182.67 | 177.74 | 181.98 | 823,669 | +2.41(+1.34%) |
May 03, 2018 | 177.71 | 179.78 | 175.29 | 179.57 | 1,763,647 | +1.56(+0.88%) |
May 02, 2018 | 179.26 | 180.61 | 177.89 | 178.01 | 1,296,953 | -1.94(-1.08%) |