Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 189.79 | 190.25 | 187.94 | 188.39 | 1,168,439 | -1.27(-0.67%) |
Jul 30, 2018 | 189.25 | 190.11 | 189.01 | 189.66 | 1,437,607 | +0.05(+0.03%) |
Jul 27, 2018 | 189.17 | 190.14 | 189.01 | 189.61 | 1,151,900 | +0.46(+0.24%) |
Jul 26, 2018 | 190.25 | 190.69 | 189.01 | 189.15 | 877,101 | +0.03(+0.02%) |
Jul 25, 2018 | 187.56 | 189.26 | 187.28 | 189.12 | 686,549 | +1.56(+0.83%) |
Jul 24, 2018 | 187.51 | 189.09 | 187.50 | 187.56 | 2,122,878 | -0.77(-0.41%) |
Jul 23, 2018 | 187.88 | 188.81 | 187.68 | 188.33 | 2,445,815 | +1.11(+0.59%) |
Jul 20, 2018 | 189.49 | 189.71 | 187.22 | 187.22 | 6,394,230 | -2.82(-1.48%) |
Jul 19, 2018 | 190.79 | 190.94 | 188.39 | 190.04 | 2,376,724 | -1.29(-0.67%) |
Jul 18, 2018 | 191.03 | 191.91 | 190.93 | 191.33 | 1,187,866 | -0.21(-0.11%) |
Jul 17, 2018 | 191.07 | 191.95 | 189.52 | 191.54 | 1,529,076 | +0.09(+0.05%) |
Jul 16, 2018 | 191.80 | 194.00 | 191.08 | 191.45 | 1,544,949 | -0.44(-0.23%) |
Jul 13, 2018 | 191.06 | 193.22 | 191.00 | 191.89 | 1,994,652 | +0.81(+0.42%) |
Jul 12, 2018 | 187.90 | 193.55 | 187.44 | 191.08 | 4,981,664 | +3.52(+1.88%) |
Jul 11, 2018 | 188.11 | 188.43 | 187.26 | 187.56 | 540,275 | -0.70(-0.37%) |
Jul 10, 2018 | 188.04 | 188.93 | 187.72 | 188.26 | 1,014,674 | +0.75(+0.40%) |
Jul 09, 2018 | 189.01 | 186.21 | 187.51 | 860,064 | +1.30(+0.70%) | |
Jul 06, 2018 | 185.01 | 186.45 | 184.97 | 186.21 | 2,134,404 | +1.22(+0.66%) |
Jul 05, 2018 | 185.78 | 186.35 | 184.91 | 184.99 | 2,909,158 | -0.21(-0.11%) |
Jul 03, 2018 | 185.20 | 185.20 | 185.20 | 0 | -0.48(-0.26%) | |
Jul 02, 2018 | 183.47 | 185.68 | 183.47 | 185.68 | 1,693,459 | +2.18(+1.19%) |
Jun 29, 2018 | 185.40 | 185.79 | 183.46 | 183.50 | 2,504,387 | -1.86(-1.00%) |
Jun 28, 2018 | 184.39 | 186.35 | 183.01 | 185.36 | 3,420,582 | -3.46(-1.83%) |
Jun 27, 2018 | 187.51 | 190.15 | 187.31 | 188.82 | 1,471,847 | +0.74(+0.39%) |
Jun 26, 2018 | 188.63 | 189.78 | 187.87 | 188.08 | 1,203,426 | -1.50(-0.79%) |
Jun 25, 2018 | 190.65 | 190.86 | 188.76 | 189.58 | 1,278,585 | -1.34(-0.70%) |
Jun 22, 2018 | 189.27 | 191.47 | 189.27 | 190.92 | 1,513,811 | +1.77(+0.94%) |
Jun 21, 2018 | 190.38 | 191.30 | 189.10 | 189.15 | 1,038,548 | -1.08(-0.57%) |
Jun 20, 2018 | 189.20 | 190.72 | 188.67 | 190.23 | 1,287,564 | +0.95(+0.50%) |
Jun 19, 2018 | 186.31 | 189.79 | 186.09 | 189.28 | 1,508,467 | +2.33(+1.25%) |
Jun 18, 2018 | 189.09 | 189.20 | 186.67 | 186.95 | 1,351,578 | -2.55(-1.35%) |
Jun 15, 2018 | 189.61 | 188.09 | 189.50 | 2,971,264 | +1.41(+0.75%) | |
Jun 14, 2018 | 187.77 | 188.64 | 187.20 | 188.09 | 1,511,346 | +0.67(+0.36%) |
Jun 13, 2018 | 185.05 | 188.52 | 184.98 | 187.42 | 4,058,037 | +6.74(+3.73%) |
Jun 12, 2018 | 181.22 | 182.29 | 179.15 | 180.68 | 2,960,600 | -1.38(-0.76%) |
Jun 11, 2018 | 180.84 | 182.41 | 180.13 | 182.06 | 1,653,816 | +1.25(+0.69%) |
Jun 08, 2018 | 179.87 | 180.83 | 179.43 | 180.81 | 2,222,725 | +1.07(+0.60%) |
Jun 07, 2018 | 179.12 | 180.00 | 178.20 | 179.74 | 2,409,876 | +0.73(+0.41%) |
Jun 06, 2018 | 179.09 | 179.01 | 1,966,134 | +3.36(+1.91%) | ||
Jun 05, 2018 | 176.05 | 176.59 | 174.91 | 175.65 | 1,834,386 | -0.65(-0.37%) |
Jun 04, 2018 | 176.60 | 177.13 | 176.03 | 176.30 | 1,062,247 | -0.30(-0.17%) |
Jun 01, 2018 | 176.60 | 177.00 | 176.08 | 176.60 | 1,674,328 | +0.47(+0.27%) |
May 31, 2018 | 177.71 | 177.71 | 175.10 | 176.13 | 2,587,374 | -1.74(-0.98%) |
May 30, 2018 | 177.45 | 178.17 | 176.94 | 177.87 | 1,342,204 | +1.09(+0.62%) |
May 29, 2018 | 177.70 | 178.00 | 176.47 | 176.78 | 1,732,336 | -1.76(-0.99%) |
May 25, 2018 | 178.54 | 178.54 | 178.54 | 0 | +1.42(+0.80%) | |
May 24, 2018 | 177.25 | 177.59 | 175.47 | 177.12 | 1,155,229 | -0.22(-0.12%) |
May 23, 2018 | 177.04 | 177.57 | 176.36 | 177.34 | 1,277,252 | +0.13(+0.07%) |
May 22, 2018 | 177.88 | 178.99 | 177.21 | 177.21 | 2,348,055 | -0.51(-0.29%) |
May 21, 2018 | 177.89 | 177.89 | 176.64 | 177.72 | 1,183,640 | +0.91(+0.51%) |
May 18, 2018 | 177.07 | 177.56 | 176.25 | 176.81 | 1,559,684 | -0.22(-0.12%) |
May 17, 2018 | 177.47 | 178.06 | 176.72 | 177.03 | 1,447,600 | -0.44(-0.25%) |
May 16, 2018 | 177.50 | 177.95 | 176.69 | 177.47 | 1,458,464 | +0.37(+0.21%) |
May 15, 2018 | 177.67 | 177.87 | 176.68 | 177.10 | 1,610,834 | -0.72(-0.40%) |
May 14, 2018 | 174.81 | 177.90 | 173.83 | 177.82 | 3,432,233 | +3.15(+1.80%) |
May 11, 2018 | 171.01 | 174.67 | 169.10 | 174.67 | 3,204,710 | +4.08(+2.39%) |
May 10, 2018 | 170.99 | 172.12 | 170.15 | 170.59 | 1,633,873 | +0.02(+0.01%) |
May 09, 2018 | 170.80 | 171.84 | 170.04 | 170.57 | 1,988,926 | -0.26(-0.15%) |
May 08, 2018 | 171.19 | 171.47 | 170.19 | 170.83 | 1,965,830 | -0.57(-0.33%) |
May 07, 2018 | 172.39 | 172.69 | 171.35 | 171.40 | 2,032,845 | -0.86(-0.50%) |
May 04, 2018 | 171.68 | 173.24 | 171.02 | 172.26 | 2,027,504 | +0.13(+0.08%) |
May 03, 2018 | 176.33 | 176.33 | 171.55 | 172.13 | 3,741,742 | -4.62(-2.61%) |
May 02, 2018 | 178.84 | 179.00 | 176.11 | 176.75 | 2,433,702 | -1.96(-1.10%) |