Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 176.50 | 177.67 | 175.38 | 176.51 | 570,289 | +0.53(+0.30%) |
Jul 30, 2018 | 179.34 | 179.35 | 174.91 | 175.98 | 617,693 | -3.21(-1.79%) |
Jul 27, 2018 | 182.98 | 183.00 | 178.07 | 179.19 | 526,072 | -3.56(-1.95%) |
Jul 26, 2018 | 182.51 | 183.40 | 182.13 | 182.75 | 497,180 | -0.64(-0.35%) |
Jul 25, 2018 | 180.97 | 183.47 | 180.77 | 183.38 | 306,531 | +2.61(+1.44%) |
Jul 24, 2018 | 182.15 | 182.86 | 180.22 | 180.78 | 462,625 | -0.27(-0.15%) |
Jul 23, 2018 | 179.95 | 181.19 | 179.04 | 181.05 | 367,493 | +0.71(+0.39%) |
Jul 20, 2018 | 181.06 | 181.31 | 180.09 | 180.34 | 344,808 | -0.12(-0.07%) |
Jul 19, 2018 | 180.34 | 181.05 | 180.05 | 180.46 | 322,017 | -0.19(-0.11%) |
Jul 18, 2018 | 180.78 | 180.81 | 179.88 | 180.65 | 316,828 | -0.10(-0.06%) |
Jul 17, 2018 | 178.19 | 181.02 | 177.72 | 180.76 | 409,012 | +1.46(+0.81%) |
Jul 16, 2018 | 179.97 | 180.24 | 179.02 | 179.30 | 380,289 | -0.63(-0.35%) |
Jul 13, 2018 | 180.43 | 179.32 | 179.92 | 337,641 | -0.23(-0.13%) | |
Jul 12, 2018 | 177.97 | 180.20 | 177.69 | 180.15 | 359,178 | +3.01(+1.70%) |
Jul 11, 2018 | 176.79 | 177.97 | 176.46 | 177.14 | 378,598 | -0.94(-0.53%) |
Jul 10, 2018 | 178.01 | 178.67 | 177.72 | 178.08 | 906,771 | +0.36(+0.20%) |
Jul 09, 2018 | 177.17 | 177.72 | 176.26 | 177.72 | 362,170 | +1.53(+0.87%) |
Jul 06, 2018 | 174.38 | 176.48 | 173.90 | 176.20 | 341,961 | +2.08(+1.19%) |
Jul 05, 2018 | 172.92 | 174.22 | 172.38 | 174.12 | 629,895 | +2.26(+1.31%) |
Jul 03, 2018 | 171.86 | 171.86 | 171.86 | 0 | -1.93(-1.11%) | |
Jul 02, 2018 | 170.66 | 173.80 | 170.35 | 173.80 | 563,966 | +1.80(+1.05%) |
Jun 29, 2018 | 172.58 | 173.53 | 171.95 | 172.00 | 373,899 | +0.10(+0.06%) |
Jun 28, 2018 | 169.69 | 172.44 | 169.69 | 171.89 | 834,164 | +1.94(+1.14%) |
Jun 27, 2018 | 173.12 | 173.82 | 169.89 | 169.95 | 618,506 | -2.65(-1.53%) |
Jun 26, 2018 | 172.31 | 173.74 | 171.95 | 172.60 | 587,731 | +0.91(+0.53%) |
Jun 25, 2018 | 174.45 | 174.45 | 170.30 | 171.69 | 987,492 | -4.07(-2.31%) |
Jun 22, 2018 | 177.08 | 177.08 | 175.17 | 175.76 | 323,378 | -0.94(-0.53%) |
Jun 21, 2018 | 178.79 | 179.01 | 176.31 | 176.69 | 693,482 | -1.58(-0.89%) |
Jun 20, 2018 | 178.22 | 179.02 | 178.01 | 178.27 | 425,048 | +0.49(+0.28%) |
Jun 19, 2018 | 176.74 | 177.79 | 175.38 | 177.78 | 555,579 | -1.24(-0.69%) |
Jun 18, 2018 | 177.53 | 179.12 | 176.83 | 179.02 | 410,018 | +0.27(+0.15%) |
Jun 15, 2018 | 178.95 | 179.43 | 178.75 | 372,263 | -0.68(-0.38%) | |
Jun 14, 2018 | 179.14 | 180.10 | 178.98 | 179.43 | 607,507 | +0.95(+0.54%) |
Jun 13, 2018 | 178.93 | 180.10 | 178.26 | 178.48 | 441,108 | -0.35(-0.20%) |
Jun 12, 2018 | 177.95 | 178.94 | 177.74 | 178.83 | 312,395 | +1.19(+0.67%) |
Jun 11, 2018 | 177.69 | 178.15 | 177.16 | 177.64 | 481,371 | -0.02(-0.01%) |
Jun 08, 2018 | 176.51 | 177.92 | 176.17 | 177.66 | 375,313 | +0.03(+0.02%) |
Jun 07, 2018 | 179.78 | 179.78 | 176.48 | 177.63 | 546,609 | -2.03(-1.13%) |
Jun 06, 2018 | 179.66 | 178.03 | 179.66 | 547,545 | +1.03(+0.58%) | |
Jun 05, 2018 | 178.11 | 178.72 | 177.79 | 178.63 | 662,996 | +0.97(+0.55%) |
Jun 04, 2018 | 176.66 | 177.82 | 176.43 | 177.66 | 476,137 | +1.48(+0.84%) |
Jun 01, 2018 | 174.14 | 176.18 | 174.14 | 176.18 | 2,235,355 | +3.13(+1.81%) |
May 31, 2018 | 173.25 | 174.46 | 172.91 | 173.05 | 388,783 | -0.18(-0.10%) |
May 30, 2018 | 172.86 | 173.56 | 172.56 | 173.23 | 388,627 | +1.27(+0.74%) |
May 29, 2018 | 172.14 | 172.92 | 170.78 | 171.96 | 390,597 | -0.97(-0.56%) |
May 25, 2018 | 172.94 | 172.94 | 172.94 | 0 | +0.04(+0.02%) | |
May 24, 2018 | 173.00 | 173.22 | 171.06 | 172.90 | 308,033 | -0.12(-0.07%) |
May 23, 2018 | 170.38 | 173.02 | 170.22 | 173.02 | 334,445 | +1.32(+0.77%) |
May 22, 2018 | 172.88 | 173.15 | 171.38 | 171.70 | 279,563 | -0.41(-0.24%) |
May 21, 2018 | 172.31 | 173.19 | 171.25 | 172.11 | 380,726 | +1.33(+0.78%) |
May 18, 2018 | 171.09 | 171.72 | 170.68 | 170.77 | 295,495 | -0.66(-0.39%) |
May 17, 2018 | 171.63 | 172.82 | 170.62 | 171.44 | 344,859 | -0.85(-0.49%) |
May 16, 2018 | 171.60 | 172.62 | 171.23 | 172.29 | 348,908 | +0.90(+0.52%) |
May 15, 2018 | 171.78 | 171.78 | 170.47 | 171.39 | 710,969 | -1.50(-0.87%) |
May 14, 2018 | 173.69 | 174.37 | 172.64 | 172.89 | 827,094 | -0.22(-0.13%) |
May 11, 2018 | 173.33 | 173.76 | 172.50 | 173.11 | 418,945 | -0.50(-0.29%) |
May 10, 2018 | 172.15 | 173.69 | 171.94 | 173.61 | 610,297 | +2.04(+1.19%) |
May 09, 2018 | 169.80 | 171.59 | 169.30 | 171.57 | 533,126 | +2.22(+1.31%) |
May 08, 2018 | 168.44 | 169.40 | 167.77 | 169.34 | 674,881 | +0.64(+0.38%) |
May 07, 2018 | 167.97 | 169.39 | 167.74 | 168.70 | 792,174 | +1.45(+0.87%) |
May 04, 2018 | 163.47 | 167.58 | 163.39 | 167.25 | 535,266 | +3.09(+1.88%) |
May 03, 2018 | 163.06 | 164.73 | 161.47 | 164.16 | 405,920 | +0.51(+0.31%) |
May 02, 2018 | 164.57 | 165.43 | 163.44 | 163.65 | 412,508 | +0.05(+0.03%) |