Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 199.23 | 199.58 | 198.00 | 198.34 | 2,082,400 | -0.36(-0.18%) |
Jul 30, 2018 | 198.64 | 199.62 | 198.25 | 198.71 | 1,424,154 | -0.49(-0.25%) |
Jul 27, 2018 | 201.61 | 201.78 | 198.39 | 199.20 | 1,760,867 | -1.88(-0.93%) |
Jul 26, 2018 | 201.33 | 203.70 | 200.26 | 201.07 | 2,006,494 | +0.93(+0.46%) |
Jul 25, 2018 | 197.35 | 200.26 | 197.13 | 200.15 | 1,722,344 | +1.92(+0.97%) |
Jul 24, 2018 | 198.98 | 200.13 | 197.33 | 198.23 | 1,603,238 | -0.24(-0.12%) |
Jul 23, 2018 | 199.41 | 199.93 | 197.88 | 198.46 | 1,537,514 | +0.14(+0.07%) |
Jul 20, 2018 | 196.78 | 198.55 | 196.10 | 198.33 | 1,982,490 | +1.04(+0.53%) |
Jul 19, 2018 | 194.49 | 197.88 | 194.10 | 197.28 | 3,076,779 | +2.33(+1.20%) |
Jul 18, 2018 | 195.29 | 195.78 | 193.71 | 194.95 | 2,061,487 | -0.03(-0.01%) |
Jul 17, 2018 | 194.13 | 196.03 | 194.07 | 194.98 | 2,276,778 | +0.14(+0.07%) |
Jul 16, 2018 | 196.47 | 196.91 | 193.98 | 194.84 | 2,291,665 | -1.53(-0.78%) |
Jul 13, 2018 | 194.07 | 196.47 | 194.07 | 196.38 | 2,151,528 | +2.28(+1.18%) |
Jul 12, 2018 | 192.75 | 194.23 | 192.46 | 194.09 | 2,450,124 | +2.78(+1.46%) |
Jul 11, 2018 | 191.54 | 192.06 | 190.42 | 191.31 | 1,622,276 | -0.68(-0.35%) |
Jul 10, 2018 | 191.34 | 192.89 | 191.20 | 191.99 | 1,860,586 | +0.69(+0.36%) |
Jul 09, 2018 | 190.92 | 191.35 | 190.44 | 191.30 | 1,916,309 | +1.20(+0.63%) |
Jul 06, 2018 | 187.85 | 190.80 | 187.41 | 190.10 | 1,679,592 | +0.44(+0.23%) |
Jul 05, 2018 | 188.81 | 189.80 | 188.22 | 189.66 | 1,582,543 | +1.83(+0.98%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.01 | 189.38 | 186.86 | 188.62 | 2,068,702 | -0.90(-0.47%) |
Jun 29, 2018 | 190.14 | 190.93 | 188.92 | 189.52 | 2,386,825 | +0.25(+0.13%) |
Jun 28, 2018 | 190.44 | 191.49 | 188.68 | 189.28 | 2,014,403 | -1.20(-0.63%) |
Jun 27, 2018 | 190.90 | 192.64 | 190.09 | 190.47 | 2,438,748 | -0.05(-0.03%) |
Jun 26, 2018 | 192.60 | 192.68 | 190.42 | 190.53 | 2,510,418 | -1.51(-0.78%) |
Jun 25, 2018 | 190.45 | 192.33 | 190.42 | 192.03 | 2,644,368 | +0.59(+0.31%) |
Jun 22, 2018 | 190.78 | 192.04 | 190.46 | 191.44 | 1,917,161 | +1.03(+0.54%) |
Jun 21, 2018 | 188.79 | 191.45 | 188.63 | 190.41 | 2,013,297 | +1.80(+0.95%) |
Jun 20, 2018 | 188.41 | 189.16 | 187.69 | 188.61 | 1,676,198 | +0.41(+0.22%) |
Jun 19, 2018 | 185.82 | 188.46 | 185.57 | 188.21 | 2,139,763 | +1.20(+0.64%) |
Jun 18, 2018 | 186.82 | 188.73 | 186.05 | 187.01 | 2,174,808 | -1.01(-0.54%) |
Jun 15, 2018 | 188.33 | 186.02 | 188.01 | 4,277,997 | +1.99(+1.07%) | |
Jun 14, 2018 | 185.79 | 186.57 | 185.27 | 186.02 | 1,858,024 | +0.92(+0.49%) |
Jun 13, 2018 | 185.84 | 186.66 | 184.29 | 185.10 | 1,836,315 | -0.70(-0.38%) |
Jun 12, 2018 | 185.23 | 185.97 | 184.31 | 185.80 | 1,526,955 | +0.34(+0.19%) |
Jun 11, 2018 | 184.79 | 185.81 | 184.48 | 185.46 | 1,857,836 | +0.67(+0.36%) |
Jun 08, 2018 | 182.75 | 185.02 | 182.28 | 184.79 | 2,263,290 | +1.08(+0.59%) |
Jun 07, 2018 | 181.83 | 183.99 | 180.84 | 183.71 | 3,014,412 | +4.45(+2.48%) |
Jun 06, 2018 | 179.57 | 179.93 | 178.38 | 179.25 | 2,279,104 | -0.16(-0.09%) |
Jun 05, 2018 | 180.67 | 180.79 | 178.65 | 179.42 | 2,059,519 | -0.71(-0.39%) |
Jun 04, 2018 | 178.95 | 180.51 | 178.88 | 180.12 | 2,062,633 | +1.35(+0.76%) |
Jun 01, 2018 | 177.25 | 180.46 | 176.84 | 178.77 | 4,472,944 | -1.01(-0.56%) |
May 31, 2018 | 181.58 | 182.01 | 179.29 | 179.78 | 5,313,391 | -1.27(-0.70%) |
May 30, 2018 | 179.71 | 181.86 | 179.34 | 181.05 | 2,634,880 | +2.63(+1.47%) |
May 29, 2018 | 179.65 | 180.32 | 177.75 | 178.42 | 2,533,546 | -1.47(-0.82%) |
May 25, 2018 | 179.89 | 179.89 | 179.89 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 179.83 | 180.55 | 178.49 | 180.37 | 1,296,415 | +0.68(+0.38%) |
May 23, 2018 | 180.55 | 180.55 | 178.45 | 179.69 | 1,802,099 | -0.75(-0.42%) |
May 22, 2018 | 181.12 | 182.98 | 180.31 | 180.44 | 1,724,209 | -0.59(-0.33%) |
May 21, 2018 | 181.01 | 182.59 | 180.55 | 181.03 | 1,326,217 | +0.60(+0.33%) |
May 18, 2018 | 180.92 | 180.94 | 179.36 | 180.43 | 1,791,424 | -0.58(-0.32%) |
May 17, 2018 | 180.52 | 182.60 | 179.46 | 181.01 | 2,636,542 | +0.81(+0.45%) |
May 16, 2018 | 177.81 | 180.79 | 176.84 | 180.21 | 2,385,195 | +2.93(+1.65%) |
May 15, 2018 | 176.62 | 178.38 | 175.26 | 177.28 | 2,557,726 | -0.36(-0.20%) |
May 14, 2018 | 177.71 | 178.90 | 177.22 | 177.64 | 1,588,644 | +0.11(+0.06%) |
May 11, 2018 | 177.14 | 177.73 | 176.45 | 177.53 | 1,429,414 | +0.28(+0.16%) |
May 10, 2018 | 177.79 | 178.59 | 176.12 | 177.25 | 2,066,509 | -0.02(-0.01%) |
May 09, 2018 | 175.56 | 177.61 | 174.66 | 177.27 | 2,210,682 | +1.41(+0.80%) |
May 08, 2018 | 174.51 | 176.51 | 174.00 | 175.86 | 2,110,750 | +1.28(+0.74%) |
May 07, 2018 | 177.03 | 177.05 | 173.81 | 174.57 | 2,614,175 | -1.93(-1.09%) |
May 04, 2018 | 174.38 | 177.59 | 172.96 | 176.50 | 1,884,943 | +1.97(+1.13%) |
May 03, 2018 | 175.35 | 175.41 | 171.97 | 174.53 | 2,007,698 | -0.90(-0.51%) |
May 02, 2018 | 176.76 | 176.85 | 174.02 | 175.42 | 2,762,462 | -2.31(-1.30%) |