Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 187.84 | 189.63 | 183.58 | 183.77 | 7,705,451 | -2.83(-1.52%) |
Jul 30, 2018 | 183.22 | 188.94 | 183.17 | 186.60 | 9,083,501 | +3.43(+1.87%) |
Jul 27, 2018 | 185.62 | 190.00 | 182.36 | 183.17 | 9,587,177 | -1.77(-0.95%) |
Jul 26, 2018 | 187.69 | 190.40 | 183.60 | 184.94 | 10,264,685 | -2.31(-1.23%) |
Jul 25, 2018 | 180.40 | 189.47 | 180.40 | 187.25 | 11,299,043 | +7.15(+3.97%) |
Jul 24, 2018 | 180.48 | 182.62 | 178.99 | 180.10 | 9,792,792 | +0.51(+0.29%) |
Jul 23, 2018 | 174.35 | 181.17 | 174.34 | 179.58 | 9,920,600 | +5.29(+3.04%) |
Jul 20, 2018 | 174.10 | 175.02 | 172.99 | 174.29 | 7,703,134 | -0.03(-0.02%) |
Jul 19, 2018 | 172.60 | 175.24 | 172.39 | 174.32 | 7,632,664 | +1.32(+0.76%) |
Jul 18, 2018 | 171.71 | 173.91 | 171.30 | 173.00 | 9,755,079 | +0.39(+0.23%) |
Jul 17, 2018 | 167.56 | 173.24 | 167.39 | 172.61 | 13,372,420 | +4.19(+2.49%) |
Jul 16, 2018 | 167.05 | 171.01 | 166.17 | 168.42 | 12,334,064 | +0.66(+0.39%) |
Jul 13, 2018 | 167.30 | 167.77 | 19,526,108 | -6.23(-3.58%) | ||
Jul 12, 2018 | 171.59 | 174.25 | 163.62 | 174.00 | 52,496,984 | -27.73(-13.75%) |
Jul 11, 2018 | 202.97 | 205.11 | 201.04 | 201.72 | 4,275,658 | -5.90(-2.84%) |
Jul 10, 2018 | 205.78 | 208.65 | 204.72 | 207.62 | 1,979,101 | +2.59(+1.27%) |
Jul 09, 2018 | 206.33 | 206.52 | 203.45 | 205.03 | 2,166,254 | -0.21(-0.10%) |
Jul 06, 2018 | 202.93 | 206.00 | 202.54 | 205.24 | 2,789,171 | +1.89(+0.93%) |
Jul 05, 2018 | 200.36 | 203.52 | 199.44 | 203.35 | 3,051,789 | +5.06(+2.55%) |
Jul 03, 2018 | 198.28 | 198.28 | 198.28 | 0 | -2.29(-1.14%) | |
Jul 02, 2018 | 198.95 | 200.70 | 196.74 | 200.57 | 4,026,960 | -0.49(-0.24%) |
Jun 29, 2018 | 204.63 | 204.63 | 201.00 | 201.06 | 5,164,356 | -1.87(-0.92%) |
Jun 28, 2018 | 204.08 | 204.94 | 200.75 | 202.93 | 4,011,553 | -1.83(-0.89%) |
Jun 27, 2018 | 208.89 | 211.44 | 204.55 | 204.76 | 2,982,681 | -3.67(-1.76%) |
Jun 26, 2018 | 209.65 | 210.98 | 207.62 | 208.44 | 2,923,922 | -0.73(-0.35%) |
Jun 25, 2018 | 212.48 | 212.48 | 207.86 | 209.16 | 3,584,800 | -6.04(-2.81%) |
Jun 22, 2018 | 216.42 | 216.69 | 214.58 | 215.21 | 6,325,049 | +0.05(+0.02%) |
Jun 21, 2018 | 216.75 | 217.58 | 214.15 | 215.16 | 2,194,706 | -1.30(-0.60%) |
Jun 20, 2018 | 216.69 | 218.78 | 216.06 | 216.46 | 3,011,091 | +0.22(+0.10%) |
Jun 19, 2018 | 212.13 | 216.38 | 210.60 | 216.23 | 4,370,951 | -1.49(-0.69%) |
Jun 18, 2018 | 221.43 | 221.43 | 217.50 | 217.72 | 3,664,025 | -4.72(-2.12%) |
Jun 15, 2018 | 222.28 | 223.74 | 220.98 | 222.44 | 7,406,699 | +1.46(+0.66%) |
Jun 14, 2018 | 218.14 | 221.49 | 217.40 | 220.98 | 4,499,953 | +4.02(+1.85%) |
Jun 13, 2018 | 215.47 | 219.02 | 214.60 | 216.97 | 4,235,842 | +1.77(+0.82%) |
Jun 12, 2018 | 214.29 | 215.44 | 212.70 | 215.20 | 3,352,161 | +0.49(+0.23%) |
Jun 11, 2018 | 212.26 | 215.50 | 210.99 | 214.70 | 3,870,383 | +2.36(+1.11%) |
Jun 08, 2018 | 211.34 | 213.96 | 208.87 | 212.35 | 8,952,599 | -5.52(-2.54%) |
Jun 07, 2018 | 216.49 | 219.35 | 216.42 | 217.87 | 5,587,536 | +0.95(+0.44%) |
Jun 06, 2018 | 217.13 | 216.92 | 4,550,639 | +3.51(+1.64%) | ||
Jun 05, 2018 | 213.58 | 215.13 | 212.41 | 213.41 | 5,147,096 | +0.73(+0.34%) |
Jun 04, 2018 | 212.37 | 213.49 | 210.92 | 212.68 | 3,143,816 | +1.67(+0.79%) |
Jun 01, 2018 | 209.39 | 212.13 | 207.88 | 211.01 | 3,202,338 | +3.52(+1.69%) |
May 31, 2018 | 205.18 | 210.14 | 204.97 | 207.49 | 4,215,247 | +2.20(+1.07%) |
May 30, 2018 | 206.76 | 207.46 | 205.24 | 205.29 | 3,260,463 | -0.24(-0.12%) |
May 29, 2018 | 204.67 | 206.70 | 204.53 | 205.53 | 3,435,342 | -0.28(-0.14%) |
May 25, 2018 | 205.81 | 205.81 | 205.81 | 0 | +5.35(+2.67%) | |
May 24, 2018 | 198.26 | 201.15 | 197.56 | 200.46 | 2,769,491 | +2.44(+1.23%) |
May 23, 2018 | 194.45 | 198.07 | 194.29 | 198.02 | 2,849,202 | +1.70(+0.87%) |
May 22, 2018 | 197.75 | 198.69 | 195.56 | 196.31 | 2,226,551 | -0.46(-0.23%) |
May 21, 2018 | 197.11 | 197.97 | 194.82 | 196.78 | 3,124,415 | +2.52(+1.30%) |
May 18, 2018 | 197.44 | 198.07 | 194.17 | 194.26 | 3,068,921 | -2.85(-1.45%) |
May 17, 2018 | 196.01 | 198.92 | 195.91 | 197.10 | 2,772,858 | -0.87(-0.44%) |
May 16, 2018 | 199.32 | 199.38 | 196.73 | 197.98 | 3,562,952 | -0.88(-0.44%) |
May 15, 2018 | 199.46 | 201.21 | 196.32 | 198.86 | 3,035,132 | -2.62(-1.30%) |
May 14, 2018 | 202.73 | 204.49 | 200.69 | 201.48 | 3,350,465 | +1.14(+0.57%) |
May 11, 2018 | 200.09 | 201.26 | 198.87 | 200.34 | 2,921,932 | -0.11(-0.05%) |
May 10, 2018 | 197.34 | 200.63 | 196.41 | 200.45 | 3,127,812 | +4.50(+2.29%) |
May 09, 2018 | 194.10 | 196.84 | 192.66 | 195.95 | 4,255,260 | -0.66(-0.34%) |
May 08, 2018 | 194.05 | 196.70 | 193.29 | 196.61 | 4,773,859 | +2.37(+1.22%) |
May 07, 2018 | 190.40 | 195.01 | 190.15 | 194.24 | 4,490,328 | +4.49(+2.36%) |
May 04, 2018 | 184.10 | 191.05 | 182.72 | 189.75 | 6,232,455 | +4.34(+2.34%) |
May 03, 2018 | 186.44 | 187.58 | 183.30 | 185.42 | 7,047,059 | -2.87(-1.53%) |
May 02, 2018 | 192.04 | 192.16 | 186.69 | 188.29 | 6,432,482 | -1.35(-0.71%) |