Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 171.81 | 172.10 | 171.10 | 171.66 | 3,217,009 | +0.21(+0.12%) |
Jul 30, 2018 | 170.80 | 171.71 | 170.69 | 171.45 | 2,682,381 | +0.12(+0.07%) |
Jul 27, 2018 | 174.00 | 174.24 | 170.93 | 171.33 | 4,454,675 | -1.96(-1.13%) |
Jul 26, 2018 | 175.15 | 175.66 | 172.87 | 173.30 | 4,924,736 | -1.39(-0.80%) |
Jul 25, 2018 | 175.03 | 175.81 | 173.01 | 174.69 | 5,043,480 | -0.86(-0.49%) |
Jul 24, 2018 | 176.88 | 177.51 | 174.99 | 175.55 | 5,820,092 | -0.21(-0.12%) |
Jul 23, 2018 | 176.76 | 175.47 | 175.75 | 2,605,311 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.62 | 177.09 | 175.40 | 175.95 | 4,105,937 | -0.16(-0.09%) |
Jul 19, 2018 | 174.59 | 176.62 | 174.29 | 176.10 | 4,247,094 | +1.44(+0.83%) |
Jul 18, 2018 | 174.70 | 175.49 | 173.98 | 174.66 | 4,358,420 | -0.11(-0.06%) |
Jul 17, 2018 | 172.63 | 175.06 | 172.63 | 174.77 | 5,365,225 | +1.93(+1.12%) |
Jul 16, 2018 | 173.07 | 173.14 | 171.98 | 172.84 | 2,911,632 | +0.16(+0.10%) |
Jul 13, 2018 | 172.48 | 173.76 | 172.48 | 172.68 | 2,659,830 | +0.64(+0.37%) |
Jul 12, 2018 | 172.25 | 172.50 | 171.21 | 172.04 | 3,117,287 | +0.87(+0.51%) |
Jul 11, 2018 | 171.40 | 171.87 | 170.30 | 171.17 | 3,806,325 | -0.57(-0.33%) |
Jul 10, 2018 | 170.83 | 171.87 | 170.67 | 171.74 | 3,268,920 | +1.33(+0.78%) |
Jul 09, 2018 | 170.08 | 170.96 | 169.57 | 170.41 | 2,959,684 | +1.39(+0.82%) |
Jul 06, 2018 | 169.11 | 169.78 | 167.69 | 169.02 | 2,937,068 | +0.06(+0.04%) |
Jul 05, 2018 | 169.03 | 169.25 | 167.85 | 168.96 | 2,703,925 | +0.69(+0.41%) |
Jul 03, 2018 | 168.27 | 168.27 | 168.27 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.45 | 168.76 | 166.97 | 168.62 | 4,398,611 | -0.94(-0.55%) |
Jun 29, 2018 | 170.22 | 172.80 | 169.46 | 169.56 | 4,725,220 | -0.09(-0.06%) |
Jun 28, 2018 | 169.47 | 170.35 | 168.18 | 169.65 | 3,445,017 | +0.16(+0.10%) |
Jun 27, 2018 | 170.91 | 172.07 | 169.48 | 169.49 | 4,339,752 | -1.16(-0.68%) |
Jun 26, 2018 | 170.84 | 171.50 | 169.99 | 170.65 | 3,758,817 | -0.02(-0.01%) |
Jun 25, 2018 | 171.57 | 171.94 | 169.52 | 170.67 | 5,899,195 | -0.90(-0.52%) |
Jun 22, 2018 | 174.50 | 174.82 | 171.36 | 171.57 | 8,131,900 | -2.52(-1.45%) |
Jun 21, 2018 | 173.13 | 174.61 | 172.63 | 174.09 | 5,402,299 | +1.07(+0.62%) |
Jun 20, 2018 | 173.82 | 173.93 | 172.18 | 173.02 | 3,900,079 | -0.11(-0.07%) |
Jun 19, 2018 | 172.26 | 173.73 | 172.17 | 173.13 | 6,329,784 | -1.29(-0.74%) |
Jun 18, 2018 | 172.90 | 174.61 | 172.18 | 174.42 | 3,918,304 | +0.13(+0.07%) |
Jun 15, 2018 | 173.53 | 173.53 | 174.29 | 8,998,982 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.04 | 174.69 | 172.22 | 173.53 | 4,954,502 | -0.56(-0.32%) |
Jun 13, 2018 | 174.95 | 175.19 | 173.52 | 174.09 | 5,900,200 | -0.87(-0.50%) |
Jun 12, 2018 | 173.68 | 174.98 | 173.39 | 174.96 | 5,312,023 | +1.45(+0.84%) |
Jun 11, 2018 | 172.87 | 174.27 | 172.38 | 173.50 | 4,881,905 | +1.14(+0.66%) |
Jun 08, 2018 | 170.23 | 172.51 | 169.48 | 172.37 | 4,609,680 | +1.88(+1.10%) |
Jun 07, 2018 | 168.46 | 171.38 | 168.46 | 170.49 | 5,038,325 | +2.24(+1.33%) |
Jun 06, 2018 | 168.25 | 166.18 | 168.25 | 4,757,567 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.51 | 167.19 | 164.87 | 166.81 | 4,868,411 | +0.50(+0.30%) |
Jun 04, 2018 | 163.58 | 166.47 | 163.36 | 166.31 | 4,719,122 | +3.48(+2.14%) |
Jun 01, 2018 | 162.70 | 164.11 | 162.10 | 162.82 | 4,264,530 | +0.70(+0.43%) |
May 31, 2018 | 162.66 | 162.83 | 161.00 | 162.13 | 5,568,980 | -0.47(-0.29%) |
May 30, 2018 | 160.63 | 163.22 | 159.92 | 162.60 | 4,574,916 | +2.71(+1.70%) |
May 29, 2018 | 160.36 | 161.47 | 159.24 | 159.89 | 5,467,653 | -1.60(-0.99%) |
May 25, 2018 | 161.49 | 161.49 | 161.49 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.43 | 161.97 | 159.60 | 161.74 | 4,560,321 | +0.41(+0.26%) |
May 23, 2018 | 161.70 | 161.89 | 159.87 | 161.33 | 8,547,373 | -0.17(-0.11%) |
May 22, 2018 | 164.26 | 164.88 | 161.20 | 161.50 | 5,305,776 | -2.52(-1.54%) |
May 21, 2018 | 162.65 | 164.79 | 162.48 | 164.03 | 4,798,970 | +2.05(+1.26%) |
May 18, 2018 | 160.53 | 162.66 | 160.36 | 161.98 | 5,435,765 | +1.81(+1.13%) |
May 17, 2018 | 160.97 | 161.77 | 159.77 | 160.17 | 4,891,144 | -0.91(-0.56%) |
May 16, 2018 | 163.59 | 163.59 | 160.66 | 161.08 | 5,835,447 | -1.38(-0.85%) |
May 15, 2018 | 163.78 | 163.94 | 160.84 | 162.46 | 11,739,123 | -2.68(-1.62%) |
May 14, 2018 | 165.50 | 165.63 | 164.09 | 165.14 | 8,131,720 | +0.67(+0.40%) |
May 11, 2018 | 162.16 | 164.90 | 161.92 | 164.47 | 6,196,222 | +2.72(+1.68%) |
May 10, 2018 | 160.72 | 162.45 | 160.65 | 161.75 | 4,454,295 | +0.69(+0.43%) |
May 09, 2018 | 159.91 | 161.18 | 158.65 | 161.06 | 3,925,089 | +1.14(+0.71%) |
May 08, 2018 | 158.55 | 160.15 | 157.72 | 159.92 | 4,822,772 | +1.28(+0.81%) |
May 07, 2018 | 160.23 | 160.32 | 157.87 | 158.64 | 4,147,450 | -1.27(-0.79%) |
May 04, 2018 | 157.94 | 161.05 | 157.16 | 159.91 | 4,508,167 | +1.59(+1.00%) |
May 03, 2018 | 159.77 | 159.80 | 156.60 | 158.32 | 4,771,442 | -2.35(-1.46%) |
May 02, 2018 | 159.44 | 161.72 | 158.81 | 160.67 | 4,473,783 | +1.11(+0.69%) |