Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 164.47 | 168.87 | 163.89 | 168.50 | 4,502,242 | +5.71(+3.51%) |
Jul 30, 2018 | 165.28 | 166.07 | 162.50 | 162.79 | 2,571,242 | -1.83(-1.11%) |
Jul 27, 2018 | 165.62 | 167.14 | 164.16 | 164.62 | 2,832,406 | -0.43(-0.26%) |
Jul 26, 2018 | 162.61 | 165.43 | 162.42 | 165.04 | 3,588,862 | +2.84(+1.75%) |
Jul 25, 2018 | 159.23 | 162.29 | 159.14 | 162.20 | 4,220,323 | +2.94(+1.84%) |
Jul 24, 2018 | 153.12 | 160.47 | 151.24 | 159.27 | 10,315,165 | +1.46(+0.93%) |
Jul 23, 2018 | 159.95 | 159.95 | 156.89 | 157.81 | 4,116,096 | -2.47(-1.54%) |
Jul 20, 2018 | 158.19 | 161.06 | 157.34 | 160.28 | 2,943,284 | +0.28(+0.17%) |
Jul 19, 2018 | 160.12 | 160.54 | 158.34 | 160.00 | 3,296,661 | -0.48(-0.30%) |
Jul 18, 2018 | 160.49 | 161.24 | 159.80 | 160.47 | 2,450,576 | +0.10(+0.06%) |
Jul 17, 2018 | 159.51 | 161.16 | 158.83 | 160.37 | 2,419,955 | +0.76(+0.48%) |
Jul 16, 2018 | 159.96 | 159.98 | 158.79 | 159.61 | 1,849,828 | -0.06(-0.04%) |
Jul 13, 2018 | 158.94 | 160.15 | 158.73 | 159.66 | 2,048,897 | +1.48(+0.93%) |
Jul 12, 2018 | 158.07 | 158.73 | 156.78 | 158.19 | 2,184,271 | +1.30(+0.83%) |
Jul 11, 2018 | 158.58 | 158.58 | 156.74 | 156.89 | 2,334,176 | -3.02(-1.89%) |
Jul 10, 2018 | 159.52 | 160.78 | 159.04 | 159.90 | 2,126,618 | +0.75(+0.47%) |
Jul 09, 2018 | 157.25 | 159.39 | 157.20 | 159.15 | 2,477,745 | +2.44(+1.56%) |
Jul 06, 2018 | 156.42 | 157.19 | 155.86 | 156.71 | 2,046,895 | +0.09(+0.06%) |
Jul 05, 2018 | 156.40 | 156.73 | 154.78 | 156.62 | 2,531,677 | +1.20(+0.77%) |
Jul 03, 2018 | 155.42 | 155.42 | 155.42 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 155.12 | 155.47 | 153.58 | 155.17 | 2,287,631 | -0.95(-0.61%) |
Jun 29, 2018 | 155.93 | 158.27 | 155.92 | 156.12 | 3,366,215 | +0.59(+0.38%) |
Jun 28, 2018 | 155.16 | 156.22 | 154.13 | 155.53 | 2,493,190 | +0.83(+0.54%) |
Jun 27, 2018 | 156.00 | 158.65 | 154.59 | 154.70 | 3,641,132 | -1.32(-0.84%) |
Jun 26, 2018 | 156.22 | 157.10 | 155.54 | 156.01 | 2,692,745 | +0.62(+0.40%) |
Jun 25, 2018 | 155.54 | 155.81 | 153.68 | 155.39 | 3,682,421 | -0.56(-0.36%) |
Jun 22, 2018 | 156.66 | 156.70 | 154.90 | 155.95 | 3,576,162 | +0.78(+0.50%) |
Jun 21, 2018 | 157.01 | 157.01 | 154.48 | 155.17 | 3,049,710 | -2.03(-1.29%) |
Jun 20, 2018 | 158.20 | 158.73 | 156.55 | 157.20 | 2,958,871 | -1.04(-0.66%) |
Jun 19, 2018 | 159.73 | 160.18 | 157.40 | 158.24 | 4,040,328 | -3.79(-2.34%) |
Jun 18, 2018 | 160.74 | 162.35 | 158.93 | 162.04 | 3,582,025 | -0.63(-0.39%) |
Jun 15, 2018 | 162.74 | 158.81 | 162.67 | 6,866,466 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.30 | 163.71 | 161.50 | 161.61 | 2,799,082 | -1.00(-0.61%) |
Jun 13, 2018 | 162.81 | 163.22 | 161.69 | 162.61 | 2,643,368 | -0.02(-0.01%) |
Jun 12, 2018 | 163.23 | 163.45 | 161.86 | 162.63 | 2,275,622 | -0.16(-0.10%) |
Jun 11, 2018 | 163.96 | 164.12 | 162.69 | 162.79 | 2,901,697 | -1.17(-0.71%) |
Jun 08, 2018 | 162.68 | 164.08 | 162.23 | 163.96 | 2,734,526 | +1.21(+0.74%) |
Jun 07, 2018 | 162.04 | 163.40 | 161.74 | 162.75 | 2,678,708 | +0.96(+0.59%) |
Jun 06, 2018 | 161.94 | 161.79 | 2,895,030 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.58 | 160.39 | 159.43 | 159.68 | 2,830,162 | +0.11(+0.07%) |
Jun 04, 2018 | 159.31 | 160.07 | 158.78 | 159.57 | 3,034,592 | +1.17(+0.74%) |
Jun 01, 2018 | 157.74 | 159.06 | 157.36 | 158.40 | 2,302,082 | +1.87(+1.20%) |
May 31, 2018 | 157.23 | 157.50 | 155.76 | 156.53 | 6,618,838 | -1.15(-0.73%) |
May 30, 2018 | 156.42 | 158.24 | 156.11 | 157.68 | 2,700,305 | +2.33(+1.50%) |
May 29, 2018 | 157.14 | 157.54 | 154.84 | 155.35 | 2,956,754 | -2.61(-1.65%) |
May 25, 2018 | 157.96 | 157.96 | 157.96 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.80 | 158.87 | 156.29 | 158.26 | 2,589,225 | +0.59(+0.37%) |
May 23, 2018 | 156.93 | 157.78 | 156.00 | 157.67 | 3,449,573 | -0.24(-0.15%) |
May 22, 2018 | 160.28 | 160.40 | 157.72 | 157.91 | 2,915,586 | -2.21(-1.38%) |
May 21, 2018 | 159.12 | 161.05 | 158.73 | 160.12 | 2,679,420 | +2.22(+1.41%) |
May 18, 2018 | 158.95 | 159.33 | 157.50 | 157.90 | 3,686,395 | -1.11(-0.70%) |
May 17, 2018 | 158.15 | 159.84 | 157.69 | 159.01 | 2,854,936 | +1.20(+0.76%) |
May 16, 2018 | 158.06 | 158.47 | 156.90 | 157.81 | 3,695,335 | -1.73(-1.09%) |
May 15, 2018 | 161.56 | 162.04 | 158.94 | 159.55 | 2,865,965 | -2.64(-1.63%) |
May 14, 2018 | 162.12 | 162.41 | 161.33 | 162.19 | 4,295,547 | +0.47(+0.29%) |
May 11, 2018 | 161.38 | 161.88 | 160.53 | 161.72 | 4,003,478 | +0.10(+0.06%) |
May 10, 2018 | 159.71 | 162.13 | 159.53 | 161.61 | 3,426,398 | +1.27(+0.79%) |
May 09, 2018 | 159.25 | 161.38 | 158.73 | 160.34 | 4,264,162 | +1.32(+0.83%) |
May 08, 2018 | 157.65 | 159.31 | 157.30 | 159.02 | 4,152,831 | +1.17(+0.74%) |
May 07, 2018 | 157.70 | 158.44 | 157.32 | 157.85 | 3,634,767 | +0.71(+0.45%) |
May 04, 2018 | 153.76 | 157.59 | 152.97 | 157.15 | 3,896,942 | +2.90(+1.88%) |
May 03, 2018 | 153.33 | 155.05 | 151.62 | 154.24 | 4,346,201 | +0.93(+0.61%) |
May 02, 2018 | 153.83 | 154.82 | 152.94 | 153.31 | 5,096,839 | -0.41(-0.27%) |