Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 167.09 | 170.90 | 166.52 | 168.80 | 3,028,260 | +2.47(+1.48%) |
Jul 30, 2018 | 166.69 | 167.59 | 165.30 | 166.33 | 1,847,954 | -0.42(-0.25%) |
Jul 27, 2018 | 167.41 | 167.53 | 165.86 | 166.75 | 2,128,007 | -0.65(-0.39%) |
Jul 26, 2018 | 167.53 | 168.51 | 166.22 | 167.40 | 2,138,348 | +0.41(+0.25%) |
Jul 25, 2018 | 166.44 | 167.04 | 163.26 | 166.99 | 2,888,653 | +1.01(+0.61%) |
Jul 24, 2018 | 166.96 | 168.36 | 165.38 | 165.98 | 1,606,587 | -0.93(-0.56%) |
Jul 23, 2018 | 167.68 | 168.60 | 166.52 | 166.91 | 1,782,485 | -0.63(-0.38%) |
Jul 20, 2018 | 164.16 | 168.84 | 163.98 | 167.54 | 3,398,270 | +2.06(+1.25%) |
Jul 19, 2018 | 167.39 | 168.00 | 163.93 | 165.48 | 3,708,248 | -1.74(-1.04%) |
Jul 18, 2018 | 160.70 | 168.85 | 160.61 | 167.22 | 5,754,192 | +6.62(+4.12%) |
Jul 17, 2018 | 161.83 | 161.83 | 157.89 | 160.60 | 2,408,228 | -1.54(-0.95%) |
Jul 16, 2018 | 162.84 | 163.04 | 162.07 | 162.14 | 1,543,371 | -0.70(-0.43%) |
Jul 13, 2018 | 162.23 | 163.45 | 162.22 | 162.84 | 744,458 | +0.12(+0.08%) |
Jul 12, 2018 | 161.89 | 163.56 | 160.97 | 162.72 | 2,340,454 | +1.10(+0.68%) |
Jul 11, 2018 | 162.83 | 163.18 | 161.53 | 161.62 | 1,567,429 | -1.56(-0.96%) |
Jul 10, 2018 | 163.40 | 163.80 | 162.37 | 163.18 | 1,029,113 | +0.22(+0.13%) |
Jul 09, 2018 | 162.31 | 163.70 | 162.10 | 162.96 | 1,223,982 | +1.05(+0.65%) |
Jul 06, 2018 | 161.81 | 162.30 | 161.03 | 161.91 | 833,187 | +0.11(+0.07%) |
Jul 05, 2018 | 161.03 | 162.10 | 160.27 | 161.80 | 1,306,561 | +1.63(+1.02%) |
Jul 03, 2018 | 160.17 | 160.17 | 160.17 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 159.44 | 159.44 | 157.00 | 159.02 | 1,484,824 | -0.87(-0.54%) |
Jun 29, 2018 | 160.93 | 159.84 | 159.89 | 2,034,627 | +0.18(+0.11%) | |
Jun 28, 2018 | 159.91 | 159.93 | 154.26 | 159.71 | 4,274,855 | -2.87(-1.76%) |
Jun 27, 2018 | 161.93 | 164.62 | 161.81 | 162.58 | 1,938,416 | -0.13(-0.08%) |
Jun 26, 2018 | 163.41 | 163.91 | 162.57 | 162.71 | 1,600,744 | -0.85(-0.52%) |
Jun 25, 2018 | 163.75 | 165.57 | 162.14 | 163.56 | 1,928,027 | -0.22(-0.13%) |
Jun 22, 2018 | 165.06 | 165.63 | 163.62 | 163.77 | 2,685,443 | -0.87(-0.53%) |
Jun 21, 2018 | 164.90 | 165.66 | 162.42 | 164.64 | 2,101,000 | -0.68(-0.41%) |
Jun 20, 2018 | 163.50 | 165.62 | 163.50 | 165.31 | 1,509,909 | +2.22(+1.36%) |
Jun 19, 2018 | 162.85 | 164.07 | 162.68 | 163.09 | 2,491,704 | -0.54(-0.33%) |
Jun 18, 2018 | 164.21 | 164.96 | 162.89 | 163.63 | 1,685,342 | -1.05(-0.64%) |
Jun 15, 2018 | 166.52 | 164.45 | 164.69 | 3,819,727 | -0.26(-0.16%) | |
Jun 14, 2018 | 166.45 | 166.94 | 164.21 | 164.95 | 2,377,894 | -0.80(-0.48%) |
Jun 13, 2018 | 168.87 | 168.87 | 164.29 | 165.75 | 3,964,336 | -2.48(-1.48%) |
Jun 12, 2018 | 169.89 | 170.86 | 167.95 | 168.23 | 1,594,581 | -2.00(-1.18%) |
Jun 11, 2018 | 167.85 | 171.32 | 167.45 | 170.24 | 2,033,265 | +2.95(+1.77%) |
Jun 08, 2018 | 166.57 | 167.50 | 165.66 | 167.28 | 1,772,084 | +0.66(+0.39%) |
Jun 07, 2018 | 164.85 | 167.36 | 164.68 | 166.62 | 1,543,999 | +2.05(+1.25%) |
Jun 06, 2018 | 165.40 | 164.57 | 2,849,060 | +3.86(+2.40%) | ||
Jun 05, 2018 | 161.10 | 162.45 | 159.94 | 160.71 | 1,391,032 | -0.16(-0.10%) |
Jun 04, 2018 | 161.10 | 161.48 | 160.41 | 160.87 | 1,075,271 | +0.17(+0.11%) |
Jun 01, 2018 | 160.13 | 160.96 | 159.37 | 160.71 | 1,235,301 | +1.36(+0.86%) |
May 31, 2018 | 163.41 | 163.41 | 159.10 | 159.34 | 2,146,615 | -3.72(-2.28%) |
May 30, 2018 | 162.38 | 163.66 | 161.19 | 163.06 | 1,477,842 | +0.70(+0.43%) |
May 29, 2018 | 164.46 | 164.64 | 161.54 | 162.36 | 1,539,695 | -3.12(-1.89%) |
May 25, 2018 | 165.48 | 165.48 | 165.48 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 166.85 | 166.88 | 164.43 | 165.44 | 1,523,297 | -1.17(-0.70%) |
May 23, 2018 | 166.24 | 166.88 | 164.78 | 166.60 | 1,173,048 | -0.14(-0.08%) |
May 22, 2018 | 167.14 | 167.79 | 166.57 | 166.75 | 1,316,998 | -0.20(-0.12%) |
May 21, 2018 | 168.40 | 168.67 | 166.38 | 166.94 | 1,442,394 | -0.58(-0.35%) |
May 18, 2018 | 168.27 | 168.95 | 167.44 | 167.53 | 1,131,579 | -0.79(-0.47%) |
May 17, 2018 | 167.13 | 169.33 | 166.23 | 168.32 | 1,692,979 | +1.66(+0.99%) |
May 16, 2018 | 165.73 | 166.85 | 164.53 | 166.66 | 1,583,138 | +1.03(+0.62%) |
May 15, 2018 | 166.69 | 166.92 | 164.77 | 165.63 | 1,460,855 | -1.39(-0.83%) |
May 14, 2018 | 164.14 | 167.08 | 163.48 | 167.03 | 2,973,864 | +3.58(+2.19%) |
May 11, 2018 | 160.40 | 163.95 | 159.62 | 163.44 | 2,469,099 | +2.51(+1.56%) |
May 10, 2018 | 158.06 | 161.92 | 157.74 | 160.93 | 2,071,398 | +1.39(+0.87%) |
May 09, 2018 | 160.47 | 160.67 | 158.79 | 159.54 | 3,005,223 | -1.05(-0.66%) |
May 08, 2018 | 162.05 | 162.05 | 159.71 | 160.59 | 1,928,855 | -1.78(-1.10%) |
May 07, 2018 | 161.34 | 162.45 | 158.38 | 162.37 | 2,662,103 | +1.34(+0.83%) |
May 04, 2018 | 162.52 | 163.19 | 160.11 | 161.03 | 1,971,394 | -1.61(-0.99%) |
May 03, 2018 | 162.50 | 163.70 | 156.41 | 162.64 | 3,314,829 | +0.49(+0.30%) |
May 02, 2018 | 160.53 | 163.33 | 159.38 | 162.15 | 2,320,606 | +1.21(+0.75%) |