Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 161.95 | 162.09 | 158.94 | 161.60 | 1,617,857 | +0.29(+0.18%) |
Jul 30, 2018 | 166.57 | 166.57 | 160.42 | 161.31 | 1,791,821 | -5.47(-3.28%) |
Jul 27, 2018 | 171.88 | 173.59 | 166.32 | 166.78 | 2,244,885 | -8.61(-4.91%) |
Jul 26, 2018 | 177.18 | 177.52 | 174.39 | 175.39 | 834,343 | -1.23(-0.70%) |
Jul 25, 2018 | 175.22 | 176.70 | 174.73 | 176.62 | 695,989 | +1.31(+0.75%) |
Jul 24, 2018 | 176.12 | 176.52 | 174.94 | 175.30 | 587,249 | -0.46(-0.26%) |
Jul 23, 2018 | 175.29 | 177.12 | 174.90 | 175.77 | 680,579 | +0.66(+0.38%) |
Jul 20, 2018 | 172.09 | 175.32 | 172.09 | 175.10 | 719,218 | +2.90(+1.68%) |
Jul 19, 2018 | 173.37 | 174.10 | 171.90 | 172.21 | 573,794 | -2.02(-1.16%) |
Jul 18, 2018 | 172.90 | 174.67 | 172.88 | 174.23 | 833,733 | +1.70(+0.99%) |
Jul 17, 2018 | 171.69 | 172.74 | 170.67 | 172.53 | 566,190 | +0.35(+0.20%) |
Jul 16, 2018 | 171.89 | 172.90 | 171.61 | 172.18 | 539,554 | +0.34(+0.20%) |
Jul 13, 2018 | 171.53 | 172.08 | 170.57 | 171.84 | 639,881 | +0.42(+0.25%) |
Jul 12, 2018 | 169.02 | 171.69 | 167.95 | 171.41 | 1,250,608 | +3.29(+1.95%) |
Jul 11, 2018 | 166.18 | 168.56 | 164.79 | 168.13 | 816,184 | +1.27(+0.76%) |
Jul 10, 2018 | 165.59 | 167.09 | 165.15 | 166.86 | 813,970 | +1.17(+0.71%) |
Jul 09, 2018 | 163.75 | 165.82 | 163.75 | 165.69 | 676,909 | +2.49(+1.53%) |
Jul 06, 2018 | 161.74 | 165.31 | 161.61 | 163.20 | 722,753 | +1.65(+1.02%) |
Jul 05, 2018 | 161.01 | 162.52 | 160.08 | 161.54 | 721,863 | +1.23(+0.77%) |
Jul 03, 2018 | 160.32 | 160.32 | 160.32 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.27 | 161.50 | 159.89 | 161.46 | 1,101,411 | +0.39(+0.24%) |
Jun 29, 2018 | 161.98 | 162.53 | 161.04 | 161.07 | 941,217 | -0.02(-0.01%) |
Jun 28, 2018 | 159.10 | 161.63 | 159.02 | 161.09 | 752,941 | +1.99(+1.25%) |
Jun 27, 2018 | 160.33 | 161.06 | 159.07 | 159.10 | 705,162 | -0.94(-0.59%) |
Jun 26, 2018 | 160.42 | 162.32 | 159.80 | 160.04 | 632,100 | -0.12(-0.08%) |
Jun 25, 2018 | 162.12 | 162.59 | 159.08 | 160.16 | 840,373 | -2.65(-1.63%) |
Jun 22, 2018 | 163.78 | 163.95 | 162.60 | 162.82 | 843,895 | -0.02(-0.01%) |
Jun 21, 2018 | 164.04 | 164.23 | 162.61 | 162.84 | 545,399 | -0.98(-0.60%) |
Jun 20, 2018 | 164.32 | 165.12 | 163.61 | 163.82 | 723,722 | +0.23(+0.14%) |
Jun 19, 2018 | 163.71 | 164.41 | 162.91 | 163.59 | 870,805 | -1.82(-1.10%) |
Jun 18, 2018 | 166.05 | 166.05 | 165.00 | 165.42 | 891,097 | -1.55(-0.93%) |
Jun 15, 2018 | 167.14 | 166.14 | 166.96 | 1,003,653 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.02 | 168.57 | 165.68 | 166.14 | 784,153 | -0.89(-0.53%) |
Jun 13, 2018 | 168.40 | 169.04 | 166.98 | 167.03 | 593,238 | -1.11(-0.66%) |
Jun 12, 2018 | 167.48 | 168.27 | 166.40 | 168.15 | 566,958 | +0.22(+0.13%) |
Jun 11, 2018 | 169.14 | 169.83 | 167.54 | 167.93 | 626,821 | -1.31(-0.78%) |
Jun 08, 2018 | 167.87 | 169.32 | 167.52 | 169.24 | 505,859 | +1.37(+0.82%) |
Jun 07, 2018 | 168.68 | 168.78 | 166.60 | 167.87 | 652,557 | -0.52(-0.31%) |
Jun 06, 2018 | 168.40 | 166.31 | 168.39 | 559,516 | +1.97(+1.19%) | |
Jun 05, 2018 | 165.52 | 166.84 | 165.27 | 166.42 | 711,081 | +0.94(+0.57%) |
Jun 04, 2018 | 164.17 | 165.49 | 163.30 | 165.48 | 563,381 | +2.14(+1.31%) |
Jun 01, 2018 | 162.85 | 164.05 | 162.45 | 163.34 | 623,354 | +2.26(+1.40%) |
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,257 | -2.69(-1.64%) |
May 30, 2018 | 162.48 | 163.98 | 161.37 | 163.77 | 783,599 | +2.46(+1.53%) |
May 29, 2018 | 162.88 | 163.67 | 159.64 | 161.31 | 951,000 | -3.04(-1.85%) |
May 25, 2018 | 164.35 | 164.35 | 164.35 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.18 | 164.71 | 161.90 | 164.27 | 747,200 | -0.09(-0.06%) |
May 23, 2018 | 163.49 | 164.39 | 162.41 | 164.37 | 872,911 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,963 | -0.69(-0.42%) |
May 21, 2018 | 163.72 | 165.81 | 163.71 | 165.35 | 1,121,626 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,906 | +1.34(+0.83%) |
May 17, 2018 | 162.16 | 162.64 | 160.66 | 161.58 | 492,271 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.82 | 162.24 | 787,719 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.65 | 159.99 | 160.97 | 573,815 | -1.05(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,925 | -1.93(-1.18%) |
May 11, 2018 | 163.57 | 164.60 | 162.82 | 163.95 | 925,602 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 798,986 | +3.04(+1.89%) |
May 09, 2018 | 158.43 | 161.13 | 157.47 | 160.65 | 621,070 | +2.51(+1.58%) |
May 08, 2018 | 157.20 | 158.40 | 156.50 | 158.14 | 610,502 | +0.47(+0.30%) |
May 07, 2018 | 156.95 | 158.36 | 156.42 | 157.67 | 477,749 | +1.02(+0.65%) |
May 04, 2018 | 152.91 | 157.68 | 151.93 | 156.66 | 659,338 | +3.00(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,706 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.82 | 152.96 | 153.26 | 835,759 | -1.37(-0.88%) |