Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 158.55 | 158.97 | 154.76 | 156.95 | 733,977 | -1.24(-0.78%) |
Jul 30, 2018 | 162.20 | 163.63 | 157.90 | 158.19 | 500,021 | -3.84(-2.37%) |
Jul 27, 2018 | 164.32 | 164.32 | 161.49 | 162.03 | 396,654 | -2.08(-1.27%) |
Jul 26, 2018 | 166.50 | 167.04 | 163.65 | 164.11 | 513,985 | -2.34(-1.41%) |
Jul 25, 2018 | 163.38 | 166.53 | 163.38 | 166.45 | 560,507 | +3.47(+2.13%) |
Jul 24, 2018 | 163.76 | 165.39 | 162.03 | 162.98 | 902,910 | -0.67(-0.41%) |
Jul 23, 2018 | 161.64 | 163.69 | 161.13 | 163.66 | 465,991 | +2.18(+1.35%) |
Jul 20, 2018 | 161.04 | 162.48 | 161.02 | 161.47 | 451,051 | +0.27(+0.17%) |
Jul 19, 2018 | 161.20 | 161.69 | 160.17 | 161.20 | 328,660 | -0.79(-0.49%) |
Jul 18, 2018 | 161.46 | 162.68 | 161.02 | 161.99 | 394,986 | +0.75(+0.46%) |
Jul 17, 2018 | 160.75 | 162.21 | 160.42 | 161.25 | 320,019 | +0.15(+0.09%) |
Jul 16, 2018 | 160.13 | 161.88 | 159.51 | 161.10 | 370,310 | +0.94(+0.59%) |
Jul 13, 2018 | 159.70 | 160.32 | 158.26 | 160.15 | 390,821 | +0.30(+0.19%) |
Jul 12, 2018 | 160.75 | 160.91 | 159.45 | 159.85 | 532,004 | -0.02(-0.01%) |
Jul 11, 2018 | 158.65 | 160.24 | 158.65 | 159.87 | 468,445 | +0.52(+0.33%) |
Jul 10, 2018 | 159.56 | 160.79 | 158.74 | 159.35 | 373,807 | +0.08(+0.05%) |
Jul 09, 2018 | 158.10 | 159.93 | 158.10 | 159.26 | 523,302 | +1.92(+1.22%) |
Jul 06, 2018 | 155.57 | 157.87 | 155.57 | 157.35 | 486,658 | +1.60(+1.03%) |
Jul 05, 2018 | 156.76 | 157.86 | 155.09 | 155.74 | 424,301 | -0.77(-0.49%) |
Jul 03, 2018 | 156.51 | 156.51 | 156.51 | 0 | -1.33(-0.84%) | |
Jul 02, 2018 | 155.73 | 157.85 | 154.66 | 157.85 | 591,303 | +1.62(+1.03%) |
Jun 29, 2018 | 156.22 | 157.78 | 155.77 | 156.23 | 637,644 | +0.77(+0.50%) |
Jun 28, 2018 | 154.29 | 156.00 | 153.48 | 155.46 | 565,752 | +1.00(+0.65%) |
Jun 27, 2018 | 157.35 | 157.76 | 154.45 | 154.46 | 674,847 | -2.62(-1.67%) |
Jun 26, 2018 | 159.03 | 159.55 | 157.06 | 157.08 | 565,365 | -2.11(-1.32%) |
Jun 25, 2018 | 161.60 | 161.88 | 157.45 | 159.19 | 711,799 | -1.96(-1.21%) |
Jun 22, 2018 | 161.99 | 161.99 | 160.31 | 161.14 | 1,042,537 | -0.12(-0.08%) |
Jun 21, 2018 | 162.74 | 163.04 | 160.17 | 161.27 | 861,794 | -0.90(-0.55%) |
Jun 20, 2018 | 163.04 | 164.00 | 162.05 | 162.16 | 492,372 | -0.05(-0.03%) |
Jun 19, 2018 | 161.04 | 162.25 | 160.12 | 162.21 | 454,614 | +0.17(+0.10%) |
Jun 18, 2018 | 162.36 | 162.36 | 160.68 | 162.04 | 621,677 | -1.11(-0.68%) |
Jun 15, 2018 | 163.30 | 162.77 | 163.15 | 760,813 | +0.38(+0.23%) | |
Jun 14, 2018 | 163.32 | 164.46 | 161.61 | 162.77 | 638,908 | +0.14(+0.09%) |
Jun 13, 2018 | 160.87 | 164.01 | 160.21 | 162.63 | 835,427 | +2.32(+1.45%) |
Jun 12, 2018 | 157.62 | 160.38 | 157.62 | 160.30 | 545,009 | +3.07(+1.95%) |
Jun 11, 2018 | 156.98 | 157.93 | 156.98 | 157.23 | 316,761 | +0.19(+0.12%) |
Jun 08, 2018 | 156.08 | 157.37 | 155.52 | 157.04 | 427,497 | +1.01(+0.65%) |
Jun 07, 2018 | 156.79 | 157.79 | 155.60 | 156.03 | 559,400 | -0.22(-0.14%) |
Jun 06, 2018 | 156.73 | 156.25 | 510,269 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.50 | 155.94 | 154.00 | 154.61 | 595,117 | +0.22(+0.14%) |
Jun 04, 2018 | 155.16 | 155.16 | 153.58 | 154.39 | 406,680 | +0.07(+0.05%) |
Jun 01, 2018 | 153.54 | 155.25 | 153.10 | 154.31 | 743,332 | +0.78(+0.51%) |
May 31, 2018 | 153.03 | 154.99 | 152.34 | 153.53 | 994,485 | +0.55(+0.36%) |
May 30, 2018 | 150.88 | 153.26 | 150.31 | 152.98 | 453,214 | +2.94(+1.96%) |
May 29, 2018 | 150.85 | 151.04 | 148.57 | 150.05 | 983,415 | -0.44(-0.29%) |
May 25, 2018 | 150.48 | 150.48 | 150.48 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 149.32 | 150.49 | 148.52 | 150.28 | 458,312 | +0.73(+0.49%) |
May 23, 2018 | 147.30 | 149.56 | 147.21 | 149.56 | 458,076 | +1.73(+1.17%) |
May 22, 2018 | 149.46 | 149.86 | 147.80 | 147.83 | 505,962 | -1.38(-0.92%) |
May 21, 2018 | 148.10 | 149.53 | 148.10 | 149.21 | 535,141 | +1.69(+1.15%) |
May 18, 2018 | 148.01 | 148.67 | 147.02 | 147.51 | 893,297 | -0.53(-0.36%) |
May 17, 2018 | 149.42 | 149.42 | 147.34 | 148.04 | 434,686 | -1.11(-0.75%) |
May 16, 2018 | 149.42 | 150.51 | 148.80 | 149.16 | 425,634 | -0.37(-0.25%) |
May 15, 2018 | 150.07 | 151.28 | 148.90 | 149.53 | 619,541 | -1.72(-1.14%) |
May 14, 2018 | 151.68 | 152.90 | 150.01 | 151.25 | 917,072 | -0.41(-0.27%) |
May 11, 2018 | 150.74 | 152.11 | 150.43 | 151.66 | 749,796 | +1.06(+0.70%) |
May 10, 2018 | 148.35 | 150.70 | 146.98 | 150.60 | 552,800 | +3.03(+2.06%) |
May 09, 2018 | 146.63 | 148.00 | 146.13 | 147.57 | 462,986 | +1.24(+0.85%) |
May 08, 2018 | 144.77 | 146.63 | 144.63 | 146.32 | 739,509 | +0.37(+0.25%) |
May 07, 2018 | 143.96 | 146.78 | 142.87 | 145.96 | 644,168 | +2.63(+1.83%) |
May 04, 2018 | 139.62 | 143.80 | 138.89 | 143.33 | 635,067 | +2.76(+1.96%) |
May 03, 2018 | 137.56 | 140.83 | 135.69 | 140.57 | 1,399,802 | -1.17(-0.82%) |
May 02, 2018 | 141.62 | 143.57 | 141.40 | 141.73 | 1,161,569 | -0.21(-0.15%) |