Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 159.23 | 164.64 | 159.12 | 163.86 | 5,312,319 | +4.94(+3.11%) |
Jul 30, 2018 | 159.65 | 160.24 | 158.35 | 158.93 | 3,580,253 | -1.51(-0.94%) |
Jul 27, 2018 | 163.40 | 163.59 | 158.04 | 160.43 | 4,918,190 | -1.34(-0.83%) |
Jul 26, 2018 | 162.59 | 163.06 | 160.63 | 161.78 | 3,401,462 | +0.84(+0.52%) |
Jul 25, 2018 | 159.75 | 161.28 | 159.04 | 160.93 | 2,505,305 | +1.37(+0.86%) |
Jul 24, 2018 | 159.44 | 161.07 | 158.82 | 159.57 | 2,927,237 | +1.19(+0.75%) |
Jul 23, 2018 | 158.49 | 159.20 | 157.70 | 158.37 | 2,119,510 | -0.43(-0.27%) |
Jul 20, 2018 | 159.63 | 159.63 | 157.97 | 158.81 | 2,783,844 | -1.06(-0.66%) |
Jul 19, 2018 | 160.78 | 158.64 | 159.87 | 3,044,593 | -0.87(-0.54%) | |
Jul 18, 2018 | 161.11 | 161.73 | 160.11 | 160.73 | 2,657,820 | -0.93(-0.58%) |
Jul 17, 2018 | 160.38 | 162.48 | 160.16 | 161.67 | 3,079,506 | -0.80(-0.49%) |
Jul 16, 2018 | 163.16 | 163.88 | 161.83 | 162.47 | 2,188,899 | -0.86(-0.53%) |
Jul 13, 2018 | 164.03 | 163.33 | 2,677,302 | +1.53(+0.94%) | ||
Jul 12, 2018 | 161.89 | 161.95 | 160.59 | 161.80 | 2,701,177 | +0.78(+0.48%) |
Jul 11, 2018 | 162.23 | 162.73 | 160.50 | 161.03 | 2,915,661 | -2.12(-1.30%) |
Jul 10, 2018 | 161.88 | 163.53 | 160.52 | 163.14 | 3,304,902 | +1.27(+0.78%) |
Jul 09, 2018 | 159.65 | 162.06 | 159.38 | 161.88 | 3,675,433 | +2.63(+1.65%) |
Jul 06, 2018 | 157.21 | 159.64 | 156.74 | 159.24 | 3,300,558 | +3.04(+1.95%) |
Jul 05, 2018 | 155.18 | 156.87 | 154.74 | 156.20 | 2,160,455 | +1.38(+0.89%) |
Jul 03, 2018 | 154.82 | 154.82 | 154.82 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 153.47 | 154.61 | 152.31 | 154.47 | 2,482,762 | +0.58(+0.38%) |
Jun 29, 2018 | 153.06 | 155.11 | 153.05 | 153.89 | 3,126,115 | +1.04(+0.68%) |
Jun 28, 2018 | 152.70 | 153.88 | 151.48 | 152.85 | 2,742,381 | -0.16(-0.10%) |
Jun 27, 2018 | 154.16 | 156.20 | 152.96 | 153.00 | 2,824,527 | -0.88(-0.57%) |
Jun 26, 2018 | 154.51 | 155.02 | 153.38 | 153.89 | 2,482,468 | -0.64(-0.42%) |
Jun 25, 2018 | 154.24 | 155.64 | 153.46 | 154.53 | 3,212,536 | +0.18(+0.11%) |
Jun 22, 2018 | 155.32 | 155.32 | 154.09 | 154.36 | 13,378,140 | -0.70(-0.45%) |
Jun 21, 2018 | 155.49 | 155.49 | 153.74 | 155.06 | 2,646,278 | -0.43(-0.28%) |
Jun 20, 2018 | 155.27 | 156.32 | 154.01 | 155.49 | 2,887,846 | +0.27(+0.17%) |
Jun 19, 2018 | 152.42 | 155.35 | 152.42 | 155.22 | 3,044,920 | +1.87(+1.22%) |
Jun 18, 2018 | 153.51 | 153.81 | 152.05 | 153.36 | 2,843,625 | -0.88(-0.57%) |
Jun 15, 2018 | 154.89 | 154.89 | 154.24 | 7,766,215 | -0.65(-0.42%) | |
Jun 14, 2018 | 153.47 | 155.12 | 152.31 | 154.89 | 2,746,412 | +1.76(+1.15%) |
Jun 13, 2018 | 154.53 | 155.54 | 152.94 | 153.13 | 2,691,589 | -1.16(-0.75%) |
Jun 12, 2018 | 153.62 | 154.33 | 152.91 | 154.29 | 2,453,366 | +0.38(+0.25%) |
Jun 11, 2018 | 153.51 | 154.08 | 152.50 | 153.91 | 2,890,032 | +0.26(+0.17%) |
Jun 08, 2018 | 153.31 | 154.77 | 153.06 | 153.65 | 3,436,538 | +0.83(+0.55%) |
Jun 07, 2018 | 152.96 | 153.44 | 152.16 | 152.81 | 3,273,896 | -0.21(-0.14%) |
Jun 06, 2018 | 153.52 | 153.02 | 2,654,821 | +1.52(+1.00%) | ||
Jun 05, 2018 | 152.40 | 153.99 | 149.89 | 151.50 | 4,774,921 | -3.09(-2.00%) |
Jun 04, 2018 | 152.71 | 155.03 | 152.42 | 154.60 | 2,757,090 | +1.56(+1.02%) |
Jun 01, 2018 | 150.69 | 154.04 | 150.36 | 153.04 | 3,469,903 | +3.29(+2.20%) |
May 31, 2018 | 150.32 | 150.85 | 148.71 | 149.75 | 6,293,950 | -0.52(-0.34%) |
May 30, 2018 | 148.64 | 151.55 | 148.40 | 150.26 | 4,101,326 | +2.34(+1.58%) |
May 29, 2018 | 147.55 | 148.71 | 146.54 | 147.93 | 2,857,219 | -0.67(-0.45%) |
May 25, 2018 | 148.59 | 148.59 | 148.59 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 150.06 | 150.28 | 147.55 | 148.36 | 2,862,159 | -1.65(-1.10%) |
May 23, 2018 | 147.66 | 150.05 | 147.28 | 150.01 | 2,689,226 | +1.32(+0.89%) |
May 22, 2018 | 147.32 | 149.70 | 147.15 | 148.69 | 3,289,814 | +1.57(+1.07%) |
May 21, 2018 | 147.66 | 148.34 | 146.64 | 147.12 | 3,067,407 | +0.14(+0.10%) |
May 18, 2018 | 147.15 | 147.84 | 145.64 | 146.98 | 4,050,899 | +1.38(+0.95%) |
May 17, 2018 | 144.49 | 146.25 | 143.84 | 145.60 | 2,718,282 | +0.71(+0.49%) |
May 16, 2018 | 142.85 | 145.54 | 142.24 | 144.89 | 2,991,751 | +2.32(+1.63%) |
May 15, 2018 | 144.62 | 145.03 | 141.55 | 142.58 | 5,429,358 | -3.00(-2.06%) |
May 14, 2018 | 144.03 | 147.09 | 143.16 | 145.57 | 4,074,293 | +1.71(+1.19%) |
May 11, 2018 | 140.96 | 144.24 | 140.66 | 143.86 | 4,521,404 | +2.58(+1.83%) |
May 10, 2018 | 140.85 | 141.87 | 140.11 | 141.28 | 3,562,370 | +0.93(+0.67%) |
May 09, 2018 | 139.56 | 141.08 | 138.23 | 140.34 | 3,458,742 | +0.95(+0.68%) |
May 08, 2018 | 139.66 | 141.05 | 138.57 | 139.39 | 4,759,780 | +0.36(+0.26%) |
May 07, 2018 | 139.47 | 140.58 | 138.57 | 139.03 | 3,839,103 | +0.07(+0.05%) |
May 04, 2018 | 137.30 | 140.23 | 136.69 | 138.97 | 4,146,039 | +1.31(+0.96%) |
May 03, 2018 | 140.04 | 140.92 | 137.37 | 137.65 | 5,019,821 | -2.52(-1.79%) |
May 02, 2018 | 140.06 | 141.53 | 139.23 | 140.17 | 4,938,643 | +0.12(+0.09%) |