Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 148.31 | 152.72 | 147.56 | 152.49 | 1,318,705 | +5.00(+3.39%) |
Jul 30, 2018 | 148.19 | 150.08 | 147.25 | 147.49 | 1,164,677 | -0.82(-0.55%) |
Jul 27, 2018 | 149.31 | 149.43 | 147.70 | 148.31 | 1,690,625 | -0.69(-0.46%) |
Jul 26, 2018 | 147.66 | 149.98 | 147.16 | 149.00 | 1,051,033 | +1.83(+1.24%) |
Jul 25, 2018 | 146.03 | 147.47 | 144.37 | 147.17 | 1,557,186 | +1.28(+0.88%) |
Jul 24, 2018 | 145.55 | 147.47 | 144.32 | 145.89 | 1,423,246 | +1.77(+1.23%) |
Jul 23, 2018 | 146.62 | 147.86 | 143.30 | 144.12 | 1,702,150 | -3.34(-2.26%) |
Jul 20, 2018 | 147.88 | 148.65 | 147.08 | 147.46 | 1,107,193 | -1.45(-0.98%) |
Jul 19, 2018 | 145.27 | 149.12 | 145.20 | 148.91 | 1,438,930 | +2.69(+1.84%) |
Jul 18, 2018 | 143.50 | 146.94 | 142.76 | 146.22 | 1,779,047 | +3.02(+2.11%) |
Jul 17, 2018 | 141.55 | 143.50 | 141.40 | 143.20 | 1,611,484 | +0.95(+0.67%) |
Jul 16, 2018 | 144.23 | 144.61 | 141.67 | 142.25 | 1,363,810 | -3.44(-2.36%) |
Jul 13, 2018 | 142.68 | 146.35 | 142.68 | 145.69 | 1,658,286 | +2.62(+1.83%) |
Jul 12, 2018 | 142.79 | 143.59 | 141.38 | 143.06 | 851,138 | +0.58(+0.40%) |
Jul 11, 2018 | 142.93 | 143.41 | 141.77 | 142.49 | 1,093,351 | -1.87(-1.29%) |
Jul 10, 2018 | 144.41 | 144.98 | 143.10 | 144.35 | 1,168,223 | +0.22(+0.15%) |
Jul 09, 2018 | 142.25 | 144.60 | 142.25 | 144.14 | 1,054,017 | +2.68(+1.89%) |
Jul 06, 2018 | 141.49 | 142.25 | 140.15 | 141.46 | 840,143 | -0.23(-0.17%) |
Jul 05, 2018 | 142.29 | 142.57 | 140.84 | 141.69 | 944,889 | +0.24(+0.17%) |
Jul 03, 2018 | 141.45 | 141.45 | 141.45 | 0 | +0.65(+0.46%) | |
Jul 02, 2018 | 139.71 | 141.17 | 138.79 | 140.80 | 863,432 | +0.22(+0.15%) |
Jun 29, 2018 | 140.67 | 142.95 | 140.47 | 140.58 | 899,258 | +0.92(+0.66%) |
Jun 28, 2018 | 138.92 | 140.54 | 137.53 | 139.66 | 1,333,627 | +0.78(+0.57%) |
Jun 27, 2018 | 141.96 | 142.55 | 138.84 | 138.88 | 1,508,519 | -1.69(-1.20%) |
Jun 26, 2018 | 140.82 | 142.19 | 140.51 | 140.56 | 1,175,989 | +0.06(+0.04%) |
Jun 25, 2018 | 141.51 | 141.62 | 138.46 | 140.50 | 1,782,126 | -1.46(-1.03%) |
Jun 22, 2018 | 144.34 | 144.77 | 141.18 | 141.96 | 3,557,607 | -1.01(-0.71%) |
Jun 21, 2018 | 146.72 | 146.72 | 142.03 | 142.97 | 1,949,808 | -5.38(-3.63%) |
Jun 20, 2018 | 148.02 | 148.87 | 146.26 | 148.36 | 1,130,693 | +0.78(+0.53%) |
Jun 19, 2018 | 150.96 | 151.07 | 147.08 | 147.58 | 1,322,439 | -5.36(-3.50%) |
Jun 18, 2018 | 152.55 | 153.74 | 151.56 | 152.94 | 1,347,155 | -1.24(-0.80%) |
Jun 15, 2018 | 154.61 | 151.61 | 154.18 | 1,298,715 | -0.89(-0.58%) | |
Jun 14, 2018 | 156.11 | 157.34 | 154.28 | 155.07 | 851,594 | -0.21(-0.13%) |
Jun 13, 2018 | 156.92 | 157.15 | 155.15 | 155.28 | 1,367,480 | -1.83(-1.17%) |
Jun 12, 2018 | 157.90 | 158.29 | 155.93 | 157.11 | 947,984 | -0.30(-0.19%) |
Jun 11, 2018 | 157.64 | 159.06 | 157.28 | 157.41 | 1,465,050 | -0.19(-0.12%) |
Jun 08, 2018 | 158.29 | 158.72 | 157.09 | 157.59 | 538,556 | -0.69(-0.44%) |
Jun 07, 2018 | 157.50 | 158.50 | 156.77 | 158.29 | 552,076 | +1.17(+0.75%) |
Jun 06, 2018 | 157.12 | 155.48 | 157.12 | 864,090 | +1.00(+0.64%) | |
Jun 05, 2018 | 155.28 | 156.63 | 155.19 | 156.12 | 908,312 | +0.76(+0.49%) |
Jun 04, 2018 | 156.68 | 157.37 | 155.18 | 155.36 | 723,675 | -0.43(-0.28%) |
Jun 01, 2018 | 155.40 | 157.53 | 155.30 | 155.79 | 990,767 | +1.63(+1.06%) |
May 31, 2018 | 157.57 | 158.29 | 153.40 | 154.16 | 1,108,887 | -3.88(-2.45%) |
May 30, 2018 | 156.71 | 158.82 | 156.71 | 158.04 | 699,211 | +2.23(+1.43%) |
May 29, 2018 | 157.93 | 158.34 | 154.51 | 155.81 | 838,710 | -3.97(-2.48%) |
May 25, 2018 | 159.78 | 159.78 | 159.78 | 0 | -0.32(-0.20%) | |
May 24, 2018 | 159.75 | 161.34 | 158.21 | 160.09 | 878,936 | -0.33(-0.20%) |
May 23, 2018 | 160.09 | 160.45 | 157.58 | 160.42 | 1,306,194 | -0.34(-0.21%) |
May 22, 2018 | 164.35 | 165.32 | 160.47 | 160.76 | 1,112,480 | -3.80(-2.31%) |
May 21, 2018 | 162.53 | 165.89 | 162.47 | 164.56 | 1,027,717 | +3.01(+1.87%) |
May 18, 2018 | 160.50 | 162.13 | 160.31 | 161.54 | 1,005,228 | +0.69(+0.43%) |
May 17, 2018 | 159.70 | 162.04 | 159.70 | 160.85 | 986,626 | +1.31(+0.82%) |
May 16, 2018 | 159.17 | 160.54 | 158.78 | 159.54 | 1,092,691 | +0.19(+0.12%) |
May 15, 2018 | 158.47 | 159.68 | 157.78 | 159.35 | 925,672 | +0.21(+0.13%) |
May 14, 2018 | 158.55 | 159.30 | 157.39 | 159.15 | 1,041,120 | +1.18(+0.75%) |
May 11, 2018 | 157.27 | 159.76 | 156.91 | 157.96 | 814,473 | +0.78(+0.50%) |
May 10, 2018 | 157.64 | 157.93 | 156.59 | 157.18 | 1,501,757 | -0.26(-0.17%) |
May 09, 2018 | 154.59 | 157.61 | 154.05 | 157.44 | 1,275,411 | +3.78(+2.46%) |
May 08, 2018 | 152.93 | 154.05 | 152.82 | 153.66 | 834,665 | +0.54(+0.35%) |
May 07, 2018 | 152.66 | 153.38 | 150.33 | 153.12 | 1,013,571 | -0.40(-0.26%) |
May 04, 2018 | 150.18 | 154.15 | 149.54 | 153.52 | 1,239,748 | +2.32(+1.53%) |
May 03, 2018 | 150.14 | 151.68 | 147.72 | 151.20 | 1,441,503 | +0.49(+0.33%) |
May 02, 2018 | 150.66 | 152.39 | 150.44 | 150.71 | 1,874,036 | -0.14(-0.09%) |