Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 139.30 | 143.00 | 138.35 | 142.25 | 251,394 | +2.95(+2.12%) |
Jul 30, 2018 | 140.90 | 140.95 | 135.40 | 139.30 | 432,321 | -1.75(-1.24%) |
Jul 27, 2018 | 143.75 | 144.12 | 138.25 | 141.05 | 322,000 | -3.20(-2.22%) |
Jul 26, 2018 | 144.40 | 146.65 | 142.30 | 144.25 | 285,628 | -1.05(-0.72%) |
Jul 25, 2018 | 138.30 | 146.45 | 138.30 | 145.30 | 348,389 | +7.20(+5.21%) |
Jul 24, 2018 | 143.05 | 143.75 | 137.35 | 138.10 | 400,228 | -4.95(-3.46%) |
Jul 23, 2018 | 137.05 | 144.45 | 136.15 | 143.05 | 335,606 | +5.80(+4.23%) |
Jul 20, 2018 | 139.00 | 139.90 | 137.00 | 137.25 | 366,033 | -1.50(-1.08%) |
Jul 19, 2018 | 139.50 | 140.75 | 138.60 | 138.75 | 234,109 | -0.85(-0.61%) |
Jul 18, 2018 | 140.20 | 140.50 | 138.00 | 139.60 | 223,750 | +0.15(+0.11%) |
Jul 17, 2018 | 135.50 | 139.85 | 135.50 | 139.45 | 309,179 | +3.25(+2.39%) |
Jul 16, 2018 | 135.55 | 137.30 | 133.95 | 136.20 | 312,252 | +0.85(+0.63%) |
Jul 13, 2018 | 139.45 | 139.70 | 134.45 | 135.35 | 357,574 | -4.65(-3.32%) |
Jul 12, 2018 | 138.90 | 140.85 | 138.50 | 140.00 | 334,468 | +1.00(+0.72%) |
Jul 11, 2018 | 138.50 | 141.30 | 138.40 | 139.00 | 209,625 | -1.10(-0.79%) |
Jul 10, 2018 | 141.00 | 141.65 | 139.70 | 140.10 | 291,250 | -1.00(-0.71%) |
Jul 09, 2018 | 142.45 | 143.45 | 139.60 | 141.10 | 325,613 | -1.35(-0.95%) |
Jul 06, 2018 | 142.60 | 145.15 | 141.45 | 142.45 | 315,097 | +0.40(+0.28%) |
Jul 05, 2018 | 143.40 | 143.40 | 139.45 | 142.05 | 673,553 | -0.65(-0.46%) |
Jul 03, 2018 | 142.70 | 142.70 | 142.70 | 0 | +4.15(+3.00%) | |
Jul 02, 2018 | 138.00 | 140.75 | 136.80 | 138.55 | 602,053 | +0.40(+0.29%) |
Jun 29, 2018 | 140.35 | 141.65 | 137.15 | 138.15 | 525,136 | -2.15(-1.53%) |
Jun 28, 2018 | 141.85 | 142.60 | 134.75 | 140.30 | 787,481 | -2.40(-1.68%) |
Jun 27, 2018 | 150.20 | 152.10 | 141.90 | 142.70 | 381,055 | -7.50(-4.99%) |
Jun 26, 2018 | 146.10 | 152.25 | 145.25 | 150.20 | 567,915 | +4.70(+3.23%) |
Jun 25, 2018 | 148.20 | 149.45 | 144.50 | 145.50 | 276,684 | -2.70(-1.82%) |
Jun 22, 2018 | 151.45 | 152.95 | 147.25 | 148.20 | 2,875,313 | -2.60(-1.72%) |
Jun 21, 2018 | 155.95 | 155.95 | 149.30 | 150.80 | 342,474 | -3.80(-2.46%) |
Jun 20, 2018 | 153.35 | 156.00 | 152.60 | 154.60 | 417,280 | +1.25(+0.82%) |
Jun 19, 2018 | 155.00 | 155.55 | 152.35 | 153.35 | 298,313 | -2.35(-1.51%) |
Jun 18, 2018 | 154.25 | 156.00 | 152.65 | 155.70 | 338,356 | +0.65(+0.42%) |
Jun 15, 2018 | 156.90 | 156.90 | 155.05 | 496,061 | -1.85(-1.18%) | |
Jun 14, 2018 | 159.65 | 160.40 | 155.15 | 156.90 | 613,962 | -2.45(-1.54%) |
Jun 13, 2018 | 163.25 | 163.50 | 157.35 | 159.35 | 278,008 | -3.60(-2.21%) |
Jun 12, 2018 | 162.70 | 163.30 | 160.45 | 162.95 | 261,810 | +0.25(+0.15%) |
Jun 11, 2018 | 165.60 | 166.30 | 162.55 | 162.70 | 204,948 | -2.60(-1.57%) |
Jun 08, 2018 | 161.30 | 165.80 | 160.95 | 165.30 | 273,889 | +4.30(+2.67%) |
Jun 07, 2018 | 165.65 | 165.94 | 157.00 | 161.00 | 243,830 | -4.95(-2.98%) |
Jun 06, 2018 | 166.30 | 165.95 | 187,715 | +1.95(+1.19%) | ||
Jun 05, 2018 | 164.55 | 167.20 | 163.30 | 164.00 | 119,415 | -1.10(-0.67%) |
Jun 04, 2018 | 166.30 | 166.90 | 161.60 | 165.10 | 258,950 | -0.15(-0.09%) |
Jun 01, 2018 | 162.30 | 167.35 | 160.75 | 165.25 | 247,199 | +4.35(+2.70%) |
May 31, 2018 | 162.85 | 164.25 | 159.90 | 160.90 | 200,242 | +2.05(+1.29%) |
May 30, 2018 | 157.85 | 162.50 | 156.85 | 158.85 | 266,460 | +1.50(+0.95%) |
May 29, 2018 | 155.70 | 157.50 | 154.10 | 157.35 | 124,691 | +0.30(+0.19%) |
May 25, 2018 | 157.05 | 157.05 | 157.05 | 0 | +1.05(+0.67%) | |
May 24, 2018 | 156.00 | 157.25 | 152.00 | 156.00 | 208,775 | -0.35(-0.22%) |
May 23, 2018 | 154.95 | 158.45 | 154.30 | 156.35 | 130,489 | +0.40(+0.26%) |
May 22, 2018 | 158.35 | 158.60 | 154.80 | 155.95 | 135,320 | -1.65(-1.05%) |
May 21, 2018 | 157.10 | 159.00 | 156.60 | 157.60 | 200,753 | -0.65(-0.41%) |
May 18, 2018 | 155.80 | 159.35 | 155.72 | 158.25 | 209,241 | +2.90(+1.87%) |
May 17, 2018 | 153.40 | 156.80 | 152.65 | 155.35 | 174,315 | +1.50(+0.97%) |
May 16, 2018 | 150.45 | 154.10 | 150.10 | 153.85 | 272,659 | +4.00(+2.67%) |
May 15, 2018 | 149.80 | 150.85 | 148.69 | 149.85 | 261,128 | -0.20(-0.13%) |
May 14, 2018 | 152.75 | 154.00 | 149.90 | 150.05 | 240,558 | -3.30(-2.15%) |
May 11, 2018 | 145.95 | 153.70 | 142.25 | 153.35 | 663,284 | -0.95(-0.62%) |
May 10, 2018 | 152.30 | 155.50 | 149.40 | 154.30 | 528,938 | +2.05(+1.35%) |
May 09, 2018 | 148.65 | 154.05 | 141.05 | 152.25 | 1,151,869 | +16.35(+12.03%) |
May 08, 2018 | 137.35 | 140.00 | 134.25 | 135.90 | 411,941 | -3.20(-2.30%) |
May 07, 2018 | 135.00 | 140.55 | 134.75 | 139.10 | 331,815 | +4.40(+3.27%) |
May 04, 2018 | 132.85 | 135.45 | 130.00 | 134.70 | 229,496 | +0.90(+0.67%) |
May 03, 2018 | 127.70 | 134.00 | 125.05 | 133.80 | 299,384 | +5.30(+4.12%) |
May 02, 2018 | 127.10 | 129.05 | 126.35 | 128.50 | 184,794 | +0.75(+0.59%) |