Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 191.25 | 192.52 | 189.71 | 191.36 | 38,978 | +0.68(+0.36%) |
Jul 30, 2018 | 194.76 | 194.76 | 189.74 | 190.67 | 57,206 | -4.02(-2.06%) |
Jul 27, 2018 | 199.08 | 199.08 | 193.40 | 194.69 | 68,911 | -3.55(-1.79%) |
Jul 26, 2018 | 197.74 | 199.02 | 197.65 | 198.24 | 56,093 | -3.12(-1.55%) |
Jul 25, 2018 | 198.50 | 201.36 | 198.39 | 201.36 | 66,777 | +3.11(+1.57%) |
Jul 24, 2018 | 199.79 | 200.55 | 197.46 | 198.25 | 49,263 | +0.55(+0.28%) |
Jul 23, 2018 | 196.72 | 197.80 | 195.55 | 197.71 | 25,943 | +0.66(+0.34%) |
Jul 20, 2018 | 197.88 | 198.27 | 196.90 | 197.04 | 25,813 | -0.19(-0.10%) |
Jul 19, 2018 | 197.71 | 197.84 | 196.91 | 197.24 | 31,393 | -0.87(-0.44%) |
Jul 18, 2018 | 198.32 | 198.34 | 197.26 | 198.10 | 27,367 | -0.19(-0.09%) |
Jul 17, 2018 | 195.19 | 198.58 | 194.78 | 198.29 | 32,227 | +1.63(+0.83%) |
Jul 16, 2018 | 197.31 | 197.76 | 196.58 | 196.66 | 21,181 | -0.63(-0.32%) |
Jul 13, 2018 | 197.68 | 197.72 | 196.52 | 197.29 | 30,920 | -0.32(-0.16%) |
Jul 12, 2018 | 194.98 | 197.62 | 194.98 | 197.62 | 145,061 | +3.58(+1.84%) |
Jul 11, 2018 | 193.33 | 194.87 | 193.08 | 194.04 | 43,916 | -0.73(-0.38%) |
Jul 10, 2018 | 194.68 | 195.34 | 194.31 | 194.77 | 33,076 | +0.30(+0.16%) |
Jul 09, 2018 | 193.89 | 194.47 | 192.79 | 194.47 | 25,063 | +1.69(+0.88%) |
Jul 06, 2018 | 190.65 | 192.97 | 189.99 | 192.78 | 22,380 | +2.40(+1.26%) |
Jul 05, 2018 | 188.99 | 190.45 | 188.37 | 190.38 | 33,758 | +2.56(+1.36%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -2.28(-1.20%) | |
Jul 02, 2018 | 186.58 | 190.11 | 186.47 | 190.11 | 76,236 | +2.01(+1.07%) |
Jun 29, 2018 | 188.98 | 189.73 | 188.09 | 188.10 | 40,056 | -0.05(-0.03%) |
Jun 28, 2018 | 185.58 | 188.61 | 185.58 | 188.15 | 41,595 | +2.39(+1.29%) |
Jun 27, 2018 | 189.71 | 190.19 | 185.76 | 185.76 | 51,937 | -3.06(-1.62%) |
Jun 26, 2018 | 188.41 | 190.01 | 187.87 | 188.82 | 36,657 | +1.15(+0.61%) |
Jun 25, 2018 | 191.01 | 191.01 | 186.17 | 187.68 | 773,450 | -5.38(-2.79%) |
Jun 22, 2018 | 194.20 | 194.20 | 192.22 | 193.06 | 19,631 | -0.56(-0.29%) |
Jun 21, 2018 | 196.14 | 196.14 | 193.32 | 193.62 | 40,689 | -1.82(-0.93%) |
Jun 20, 2018 | 195.34 | 196.46 | 195.23 | 195.44 | 40,813 | +0.96(+0.49%) |
Jun 19, 2018 | 193.31 | 194.55 | 191.79 | 194.48 | 68,405 | -1.05(-0.54%) |
Jun 18, 2018 | 193.83 | 195.61 | 193.12 | 195.53 | 40,420 | +0.53(+0.27%) |
Jun 15, 2018 | 195.18 | 195.57 | 195.00 | 26,881 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.79 | 195.94 | 194.79 | 195.57 | 48,326 | +1.52(+0.78%) |
Jun 13, 2018 | 194.49 | 195.54 | 193.89 | 194.05 | 33,283 | -0.13(-0.07%) |
Jun 12, 2018 | 193.22 | 194.20 | 193.22 | 194.18 | 21,778 | +1.31(+0.68%) |
Jun 11, 2018 | 192.76 | 193.51 | 192.38 | 192.88 | 29,796 | +0.11(+0.06%) |
Jun 08, 2018 | 191.50 | 192.94 | 191.23 | 192.77 | 31,028 | +0.23(+0.12%) |
Jun 07, 2018 | 194.86 | 194.86 | 191.41 | 192.53 | 84,513 | -2.20(-1.13%) |
Jun 06, 2018 | 194.74 | 193.17 | 194.74 | 43,378 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.01 | 193.88 | 192.97 | 193.84 | 40,764 | +1.26(+0.65%) |
Jun 04, 2018 | 191.46 | 192.66 | 191.19 | 192.58 | 94,892 | +1.65(+0.86%) |
Jun 01, 2018 | 188.83 | 190.94 | 188.83 | 190.94 | 28,408 | +3.12(+1.66%) |
May 31, 2018 | 187.61 | 189.11 | 187.58 | 187.82 | 27,838 | +0.12(+0.06%) |
May 30, 2018 | 187.09 | 187.99 | 186.90 | 187.71 | 29,897 | +1.60(+0.86%) |
May 29, 2018 | 186.14 | 187.15 | 185.32 | 186.11 | 43,057 | -0.98(-0.53%) |
May 25, 2018 | 187.09 | 187.09 | 187.09 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.91 | 187.35 | 185.10 | 186.86 | 23,592 | -0.15(-0.08%) |
May 23, 2018 | 184.13 | 187.01 | 184.02 | 187.00 | 28,030 | +1.57(+0.85%) |
May 22, 2018 | 186.64 | 186.75 | 185.27 | 185.44 | 33,292 | -0.42(-0.23%) |
May 21, 2018 | 186.11 | 186.78 | 185.05 | 185.85 | 22,371 | +1.35(+0.73%) |
May 18, 2018 | 184.78 | 185.34 | 184.41 | 184.50 | 24,420 | -0.75(-0.40%) |
May 17, 2018 | 185.42 | 186.61 | 184.39 | 185.25 | 31,943 | -0.73(-0.39%) |
May 16, 2018 | 185.30 | 186.43 | 185.30 | 185.98 | 41,399 | +0.83(+0.45%) |
May 15, 2018 | 185.64 | 186.20 | 184.18 | 185.15 | 60,112 | -1.61(-0.86%) |
May 14, 2018 | 187.77 | 188.34 | 186.67 | 186.76 | 30,658 | -0.23(-0.13%) |
May 11, 2018 | 187.28 | 187.82 | 186.46 | 186.99 | 36,829 | -0.61(-0.33%) |
May 10, 2018 | 186.25 | 187.68 | 186.21 | 187.61 | 53,050 | +1.84(+0.99%) |
May 09, 2018 | 183.95 | 185.78 | 183.55 | 185.77 | 39,805 | +2.41(+1.32%) |
May 08, 2018 | 182.66 | 183.51 | 182.03 | 183.35 | 40,849 | +0.44(+0.24%) |
May 07, 2018 | 181.98 | 183.59 | 181.70 | 182.91 | 41,366 | +1.74(+0.96%) |
May 04, 2018 | 177.43 | 181.53 | 177.21 | 181.17 | 75,928 | +2.97(+1.67%) |
May 03, 2018 | 177.00 | 178.81 | 175.51 | 178.20 | 36,050 | +0.46(+0.26%) |
May 02, 2018 | 178.78 | 179.58 | 177.56 | 177.74 | 26,378 | -0.40(-0.22%) |