Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 191.24 | 192.50 | 189.70 | 191.34 | 38,980 | +0.68(+0.36%) |
Jul 30, 2018 | 194.75 | 194.75 | 189.73 | 190.66 | 57,210 | -4.02(-2.06%) |
Jul 27, 2018 | 199.07 | 199.07 | 193.39 | 194.68 | 68,915 | -3.55(-1.79%) |
Jul 26, 2018 | 197.73 | 199.01 | 197.63 | 198.23 | 56,096 | -3.12(-1.55%) |
Jul 25, 2018 | 198.48 | 201.35 | 198.38 | 201.35 | 66,781 | +3.11(+1.57%) |
Jul 24, 2018 | 199.78 | 200.54 | 197.45 | 198.24 | 49,266 | +0.55(+0.28%) |
Jul 23, 2018 | 196.71 | 197.79 | 195.54 | 197.69 | 25,944 | +0.66(+0.34%) |
Jul 20, 2018 | 197.87 | 198.26 | 196.88 | 197.03 | 25,814 | -0.19(-0.10%) |
Jul 19, 2018 | 197.69 | 197.83 | 196.89 | 197.22 | 31,395 | -0.87(-0.44%) |
Jul 18, 2018 | 198.31 | 198.32 | 197.24 | 198.09 | 27,369 | -0.18(-0.09%) |
Jul 17, 2018 | 195.18 | 198.57 | 194.77 | 198.28 | 32,229 | +1.63(+0.83%) |
Jul 16, 2018 | 197.30 | 197.75 | 196.57 | 196.65 | 21,182 | -0.63(-0.32%) |
Jul 13, 2018 | 197.66 | 197.71 | 196.51 | 197.28 | 30,922 | -0.32(-0.16%) |
Jul 12, 2018 | 194.97 | 197.60 | 194.97 | 197.60 | 145,071 | +3.58(+1.84%) |
Jul 11, 2018 | 193.31 | 194.85 | 193.07 | 194.03 | 43,919 | -0.73(-0.38%) |
Jul 10, 2018 | 194.67 | 195.33 | 194.30 | 194.76 | 33,078 | +0.30(+0.16%) |
Jul 09, 2018 | 193.88 | 194.46 | 192.78 | 194.46 | 25,065 | +1.69(+0.88%) |
Jul 06, 2018 | 190.64 | 192.96 | 189.98 | 192.77 | 22,382 | +2.40(+1.26%) |
Jul 05, 2018 | 188.97 | 190.44 | 188.36 | 190.37 | 33,760 | +2.56(+1.36%) |
Jul 03, 2018 | 187.81 | 187.81 | 187.81 | 0 | -2.28(-1.20%) | |
Jul 02, 2018 | 186.57 | 190.10 | 186.46 | 190.10 | 76,241 | +2.01(+1.07%) |
Jun 29, 2018 | 188.97 | 189.72 | 188.08 | 188.09 | 40,059 | -0.05(-0.03%) |
Jun 28, 2018 | 185.57 | 188.60 | 185.57 | 188.14 | 41,597 | +2.39(+1.29%) |
Jun 27, 2018 | 189.70 | 190.17 | 185.75 | 185.75 | 51,941 | -3.06(-1.62%) |
Jun 26, 2018 | 188.40 | 190.00 | 187.86 | 188.81 | 36,659 | +1.15(+0.61%) |
Jun 25, 2018 | 191.00 | 191.00 | 186.15 | 187.66 | 773,499 | -5.38(-2.79%) |
Jun 22, 2018 | 194.19 | 194.19 | 192.21 | 193.05 | 19,633 | -0.56(-0.29%) |
Jun 21, 2018 | 196.12 | 196.12 | 193.31 | 193.60 | 40,691 | -1.82(-0.93%) |
Jun 20, 2018 | 195.33 | 196.45 | 195.22 | 195.42 | 40,816 | +0.95(+0.49%) |
Jun 19, 2018 | 193.30 | 194.54 | 191.78 | 194.47 | 68,410 | -1.05(-0.54%) |
Jun 18, 2018 | 193.82 | 195.60 | 193.11 | 195.52 | 40,422 | +0.54(+0.27%) |
Jun 15, 2018 | 195.17 | 195.56 | 194.99 | 26,883 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.78 | 195.93 | 194.78 | 195.56 | 48,329 | +1.52(+0.78%) |
Jun 13, 2018 | 194.48 | 195.53 | 193.88 | 194.04 | 33,285 | -0.13(-0.06%) |
Jun 12, 2018 | 193.21 | 194.19 | 193.21 | 194.17 | 21,779 | +1.30(+0.68%) |
Jun 11, 2018 | 192.75 | 193.50 | 192.37 | 192.86 | 29,798 | +0.11(+0.06%) |
Jun 08, 2018 | 191.49 | 192.93 | 191.22 | 192.76 | 31,030 | +0.23(+0.12%) |
Jun 07, 2018 | 194.85 | 194.85 | 191.39 | 192.52 | 84,519 | -2.20(-1.13%) |
Jun 06, 2018 | 194.72 | 193.16 | 194.72 | 43,380 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.00 | 193.87 | 192.96 | 193.83 | 40,766 | +1.25(+0.65%) |
Jun 04, 2018 | 191.45 | 192.65 | 191.18 | 192.57 | 94,898 | +1.65(+0.86%) |
Jun 01, 2018 | 188.82 | 190.93 | 188.82 | 190.93 | 28,410 | +3.12(+1.66%) |
May 31, 2018 | 187.59 | 189.09 | 187.57 | 187.81 | 27,840 | +0.12(+0.06%) |
May 30, 2018 | 187.08 | 187.97 | 186.88 | 187.69 | 29,899 | +1.60(+0.86%) |
May 29, 2018 | 186.12 | 187.14 | 185.31 | 186.10 | 43,060 | -0.98(-0.53%) |
May 25, 2018 | 187.08 | 187.08 | 187.08 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.89 | 187.34 | 185.09 | 186.85 | 23,593 | -0.15(-0.08%) |
May 23, 2018 | 184.12 | 187.00 | 184.01 | 186.99 | 28,032 | +1.57(+0.85%) |
May 22, 2018 | 186.63 | 186.74 | 185.26 | 185.42 | 33,294 | -0.42(-0.23%) |
May 21, 2018 | 186.10 | 186.77 | 185.03 | 185.84 | 22,373 | +1.35(+0.73%) |
May 18, 2018 | 184.77 | 185.33 | 184.40 | 184.49 | 24,422 | -0.75(-0.40%) |
May 17, 2018 | 185.41 | 186.60 | 184.38 | 185.24 | 31,946 | -0.73(-0.39%) |
May 16, 2018 | 185.29 | 186.42 | 185.29 | 185.97 | 41,402 | +0.83(+0.45%) |
May 15, 2018 | 185.63 | 186.18 | 184.17 | 185.14 | 60,116 | -1.61(-0.86%) |
May 14, 2018 | 187.76 | 188.33 | 186.66 | 186.75 | 30,660 | -0.23(-0.13%) |
May 11, 2018 | 187.26 | 187.81 | 186.45 | 186.98 | 36,831 | -0.61(-0.33%) |
May 10, 2018 | 186.24 | 187.66 | 186.20 | 187.59 | 53,054 | +1.84(+0.99%) |
May 09, 2018 | 183.94 | 185.77 | 183.53 | 185.75 | 39,808 | +2.41(+1.32%) |
May 08, 2018 | 182.65 | 183.50 | 182.02 | 183.34 | 40,852 | +0.44(+0.24%) |
May 07, 2018 | 181.97 | 183.57 | 181.69 | 182.90 | 41,368 | +1.74(+0.96%) |
May 04, 2018 | 177.42 | 181.52 | 177.20 | 181.16 | 75,933 | +2.97(+1.67%) |
May 03, 2018 | 176.99 | 178.80 | 175.50 | 178.19 | 36,052 | +0.46(+0.26%) |
May 02, 2018 | 178.76 | 179.57 | 177.55 | 177.73 | 26,380 | -0.40(-0.22%) |