Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 152.27 | 154.21 | 152.15 | 153.51 | 25,461,982 | +1.55(+1.02%) |
Jul 30, 2018 | 152.94 | 153.65 | 151.85 | 151.97 | 21,705,000 | -0.98(-0.64%) |
Jul 27, 2018 | 155.95 | 156.15 | 152.51 | 152.95 | 31,099,182 | -2.91(-1.86%) |
Jul 26, 2018 | 155.17 | 156.75 | 155.03 | 155.86 | 22,627,674 | +0.83(+0.54%) |
Jul 25, 2018 | 154.50 | 155.02 | 153.76 | 155.02 | 19,895,064 | +0.56(+0.37%) |
Jul 24, 2018 | 156.83 | 157.10 | 153.84 | 154.46 | 27,908,940 | -1.67(-1.07%) |
Jul 23, 2018 | 155.76 | 156.55 | 155.31 | 156.12 | 13,318,491 | +0.19(+0.12%) |
Jul 20, 2018 | 156.23 | 156.70 | 155.81 | 155.93 | 18,985,094 | -0.64(-0.41%) |
Jul 19, 2018 | 155.27 | 156.64 | 154.80 | 156.57 | 19,875,638 | +1.10(+0.71%) |
Jul 18, 2018 | 154.89 | 155.54 | 154.16 | 155.47 | 14,887,852 | +0.44(+0.28%) |
Jul 17, 2018 | 154.33 | 155.49 | 154.18 | 155.03 | 16,346,820 | +0.69(+0.44%) |
Jul 16, 2018 | 155.26 | 155.51 | 153.60 | 154.35 | 17,223,968 | -0.60(-0.39%) |
Jul 13, 2018 | 155.35 | 156.16 | 154.95 | 154.95 | 16,650,122 | -0.46(-0.30%) |
Jul 12, 2018 | 155.55 | 155.72 | 154.30 | 155.41 | 21,187,508 | +0.75(+0.48%) |
Jul 11, 2018 | 154.60 | 154.66 | 25,834,352 | -1.32(-0.85%) | ||
Jul 10, 2018 | 156.95 | 157.22 | 155.09 | 155.99 | 20,280,554 | -0.71(-0.46%) |
Jul 09, 2018 | 156.42 | 156.72 | 155.84 | 156.70 | 17,891,008 | +0.98(+0.63%) |
Jul 06, 2018 | 154.53 | 155.89 | 154.12 | 155.72 | 21,184,634 | +1.31(+0.85%) |
Jul 05, 2018 | 153.50 | 154.44 | 152.55 | 154.41 | 20,137,694 | +1.74(+1.14%) |
Jul 03, 2018 | 152.67 | 152.67 | 152.67 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.09 | 152.12 | 149.83 | 152.07 | 26,332,566 | +1.04(+0.69%) |
Jun 29, 2018 | 152.20 | 150.88 | 151.02 | 26,184,554 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.53 | 151.44 | 149.63 | 151.12 | 29,015,188 | +0.46(+0.31%) |
Jun 27, 2018 | 153.27 | 153.55 | 150.60 | 150.66 | 29,830,032 | -2.45(-1.60%) |
Jun 26, 2018 | 152.37 | 153.69 | 152.02 | 153.12 | 22,199,448 | +0.88(+0.58%) |
Jun 25, 2018 | 154.22 | 154.34 | 151.37 | 152.23 | 40,117,804 | -2.53(-1.63%) |
Jun 22, 2018 | 155.86 | 156.03 | 154.29 | 154.76 | 37,021,852 | -0.52(-0.33%) |
Jun 21, 2018 | 156.75 | 156.84 | 154.72 | 155.28 | 29,217,632 | -1.47(-0.94%) |
Jun 20, 2018 | 156.26 | 156.95 | 155.80 | 156.74 | 20,832,978 | +1.25(+0.81%) |
Jun 19, 2018 | 154.51 | 155.63 | 153.58 | 155.49 | 26,677,054 | +0.01(+0.01%) |
Jun 18, 2018 | 153.97 | 155.49 | 153.75 | 155.48 | 20,174,024 | +0.73(+0.47%) |
Jun 15, 2018 | 154.81 | 153.57 | 154.75 | 27,026,034 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.45 | 154.78 | 153.64 | 154.70 | 20,872,654 | +0.82(+0.53%) |
Jun 13, 2018 | 154.71 | 154.81 | 153.65 | 153.88 | 21,524,872 | -0.61(-0.39%) |
Jun 12, 2018 | 153.93 | 154.87 | 153.75 | 154.49 | 17,526,198 | +0.70(+0.46%) |
Jun 11, 2018 | 153.67 | 154.11 | 153.35 | 153.79 | 17,256,580 | +0.23(+0.15%) |
Jun 08, 2018 | 153.13 | 153.64 | 152.86 | 153.56 | 19,052,728 | +0.46(+0.30%) |
Jun 07, 2018 | 154.10 | 154.21 | 152.37 | 153.10 | 19,050,368 | -0.84(-0.55%) |
Jun 06, 2018 | 153.94 | 153.94 | 18,062,912 | +1.11(+0.72%) | ||
Jun 05, 2018 | 151.74 | 152.87 | 151.55 | 152.83 | 14,396,850 | +0.94(+0.62%) |
Jun 04, 2018 | 151.53 | 151.89 | 150.61 | 151.89 | 16,085,844 | +0.80(+0.53%) |
Jun 01, 2018 | 151.08 | 151.59 | 150.57 | 151.09 | 22,889,668 | +0.99(+0.66%) |
May 31, 2018 | 151.31 | 151.59 | 149.71 | 150.10 | 30,983,512 | -1.21(-0.80%) |
May 30, 2018 | 149.72 | 151.59 | 149.72 | 151.31 | 27,290,758 | +2.36(+1.59%) |
May 29, 2018 | 148.36 | 149.60 | 147.65 | 148.95 | 22,745,492 | -0.20(-0.14%) |
May 25, 2018 | 149.15 | 149.15 | 149.15 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.32 | 149.71 | 148.12 | 149.42 | 13,860,925 | +0.06(+0.04%) |
May 23, 2018 | 148.77 | 149.65 | 148.59 | 149.36 | 15,435,941 | +0.19(+0.13%) |
May 22, 2018 | 150.55 | 150.62 | 149.05 | 149.17 | 14,325,991 | -1.09(-0.72%) |
May 21, 2018 | 149.73 | 150.53 | 149.72 | 150.26 | 16,985,728 | +0.99(+0.66%) |
May 18, 2018 | 149.34 | 149.69 | 148.98 | 149.27 | 19,063,576 | +0.19(+0.13%) |
May 17, 2018 | 148.47 | 149.39 | 148.24 | 149.08 | 20,207,214 | +0.68(+0.46%) |
May 16, 2018 | 147.08 | 148.76 | 147.06 | 148.40 | 22,771,282 | +1.53(+1.04%) |
May 15, 2018 | 146.36 | 147.17 | 145.86 | 146.87 | 19,024,434 | +0.03(+0.02%) |
May 14, 2018 | 147.57 | 148.18 | 146.67 | 146.84 | 16,291,476 | -0.56(-0.38%) |
May 11, 2018 | 147.13 | 147.67 | 146.66 | 147.40 | 15,630,134 | +0.29(+0.19%) |
May 10, 2018 | 146.53 | 147.70 | 146.39 | 147.11 | 17,161,008 | +0.78(+0.54%) |
May 09, 2018 | 145.71 | 146.72 | 145.13 | 146.33 | 17,082,570 | +0.78(+0.54%) |
May 08, 2018 | 144.71 | 145.55 | 144.55 | 145.55 | 18,735,654 | +0.72(+0.50%) |
May 07, 2018 | 144.03 | 145.57 | 143.95 | 144.83 | 17,689,826 | +1.22(+0.85%) |
May 04, 2018 | 141.33 | 144.32 | 140.91 | 143.61 | 19,441,022 | +1.77(+1.25%) |
May 03, 2018 | 142.12 | 142.47 | 140.32 | 141.84 | 22,749,858 | -0.77(-0.54%) |
May 02, 2018 | 141.81 | 143.66 | 141.72 | 142.61 | 18,201,482 | +0.53(+0.38%) |