Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 188.47 | 192.59 | 188.16 | 192.26 | 2,782,593 | +4.47(+2.38%) |
Jul 30, 2018 | 190.51 | 191.74 | 187.45 | 187.80 | 1,481,981 | -2.67(-1.40%) |
Jul 27, 2018 | 187.91 | 190.67 | 187.67 | 190.47 | 2,810,241 | +3.64(+1.95%) |
Jul 26, 2018 | 186.41 | 187.66 | 180.61 | 186.83 | 4,798,686 | -4.98(-2.60%) |
Jul 25, 2018 | 191.07 | 191.99 | 187.26 | 191.81 | 3,046,260 | +0.55(+0.29%) |
Jul 24, 2018 | 192.32 | 195.14 | 187.38 | 191.25 | 3,407,724 | +0.27(+0.14%) |
Jul 23, 2018 | 195.77 | 196.46 | 190.78 | 190.98 | 2,268,750 | -4.59(-2.35%) |
Jul 20, 2018 | 195.25 | 196.67 | 194.26 | 195.57 | 1,057,479 | +0.07(+0.03%) |
Jul 19, 2018 | 195.23 | 195.96 | 194.45 | 195.51 | 919,766 | -0.15(-0.07%) |
Jul 18, 2018 | 195.02 | 196.72 | 194.49 | 195.65 | 1,232,311 | +1.24(+0.64%) |
Jul 17, 2018 | 193.75 | 195.19 | 192.93 | 194.41 | 982,528 | +0.61(+0.32%) |
Jul 16, 2018 | 194.18 | 196.12 | 193.39 | 193.80 | 1,393,466 | -0.14(-0.07%) |
Jul 13, 2018 | 191.96 | 194.08 | 191.51 | 193.93 | 1,580,895 | +2.16(+1.13%) |
Jul 12, 2018 | 189.80 | 192.09 | 189.25 | 191.77 | 1,766,392 | +3.39(+1.80%) |
Jul 11, 2018 | 189.28 | 189.73 | 187.77 | 188.38 | 1,357,159 | -1.83(-0.96%) |
Jul 10, 2018 | 191.56 | 192.44 | 189.16 | 190.21 | 1,863,169 | -0.53(-0.28%) |
Jul 09, 2018 | 187.84 | 191.17 | 187.57 | 190.73 | 1,490,214 | +3.62(+1.94%) |
Jul 06, 2018 | 186.71 | 188.22 | 184.68 | 187.11 | 1,462,380 | -0.06(-0.03%) |
Jul 05, 2018 | 189.27 | 189.70 | 186.54 | 187.16 | 1,307,846 | -1.35(-0.72%) |
Jul 03, 2018 | 188.52 | 188.52 | 188.52 | 0 | +0.62(+0.33%) | |
Jul 02, 2018 | 186.44 | 188.09 | 184.88 | 187.90 | 982,911 | +1.17(+0.63%) |
Jun 29, 2018 | 187.57 | 189.63 | 186.56 | 186.73 | 1,854,088 | +0.25(+0.14%) |
Jun 28, 2018 | 186.11 | 187.72 | 184.09 | 186.48 | 1,837,758 | +0.37(+0.20%) |
Jun 27, 2018 | 188.03 | 189.95 | 186.08 | 186.11 | 1,598,582 | -1.31(-0.70%) |
Jun 26, 2018 | 187.53 | 188.66 | 186.62 | 187.43 | 1,749,763 | +0.37(+0.20%) |
Jun 25, 2018 | 186.47 | 189.39 | 185.61 | 187.06 | 1,861,781 | +0.13(+0.07%) |
Jun 22, 2018 | 189.16 | 189.16 | 186.46 | 186.92 | 3,768,659 | -1.28(-0.68%) |
Jun 21, 2018 | 188.95 | 189.64 | 185.38 | 188.20 | 2,507,575 | -1.66(-0.88%) |
Jun 20, 2018 | 190.13 | 191.60 | 187.57 | 189.86 | 2,334,643 | -0.17(-0.09%) |
Jun 19, 2018 | 194.16 | 194.99 | 189.53 | 190.03 | 2,783,434 | -5.81(-2.97%) |
Jun 18, 2018 | 193.53 | 196.08 | 193.05 | 195.84 | 1,875,994 | +1.04(+0.54%) |
Jun 15, 2018 | 195.91 | 192.84 | 194.80 | 3,454,967 | -1.11(-0.57%) | |
Jun 14, 2018 | 199.34 | 200.00 | 195.16 | 195.91 | 2,183,538 | -2.70(-1.36%) |
Jun 13, 2018 | 199.59 | 200.86 | 198.06 | 198.61 | 2,521,010 | -1.10(-0.55%) |
Jun 12, 2018 | 205.05 | 205.17 | 198.13 | 199.71 | 3,628,205 | -5.75(-2.80%) |
Jun 11, 2018 | 207.01 | 207.49 | 205.45 | 205.46 | 1,748,108 | -1.93(-0.93%) |
Jun 08, 2018 | 206.07 | 207.59 | 204.98 | 207.40 | 1,285,048 | +1.84(+0.89%) |
Jun 07, 2018 | 206.00 | 206.72 | 204.70 | 205.56 | 1,481,448 | -0.25(-0.12%) |
Jun 06, 2018 | 206.34 | 205.81 | 1,634,825 | -0.34(-0.16%) | ||
Jun 05, 2018 | 205.21 | 206.25 | 204.70 | 206.15 | 1,216,926 | +0.62(+0.30%) |
Jun 04, 2018 | 204.51 | 205.99 | 204.02 | 205.53 | 866,559 | +1.23(+0.60%) |
Jun 01, 2018 | 203.66 | 205.01 | 203.43 | 204.30 | 1,047,433 | +1.80(+0.89%) |
May 31, 2018 | 205.10 | 205.74 | 202.40 | 202.50 | 1,615,565 | -2.72(-1.33%) |
May 30, 2018 | 203.35 | 205.69 | 202.50 | 205.23 | 1,082,120 | +3.18(+1.57%) |
May 29, 2018 | 202.99 | 203.81 | 201.03 | 202.05 | 1,471,084 | -2.16(-1.06%) |
May 25, 2018 | 204.22 | 204.22 | 204.22 | 0 | -2.58(-1.25%) | |
May 24, 2018 | 203.91 | 207.38 | 203.71 | 206.80 | 1,580,866 | +2.71(+1.33%) |
May 23, 2018 | 200.13 | 204.22 | 199.68 | 204.09 | 1,781,455 | +3.30(+1.64%) |
May 22, 2018 | 204.14 | 204.68 | 200.47 | 200.79 | 2,127,472 | -6.01(-2.91%) |
May 21, 2018 | 204.92 | 207.47 | 204.60 | 206.81 | 1,236,500 | +2.79(+1.37%) |
May 18, 2018 | 203.94 | 205.40 | 203.00 | 204.01 | 1,779,942 | +0.43(+0.21%) |
May 17, 2018 | 203.19 | 204.21 | 201.53 | 203.59 | 1,148,317 | +0.45(+0.22%) |
May 16, 2018 | 202.34 | 203.71 | 202.06 | 203.13 | 1,927,808 | +0.73(+0.36%) |
May 15, 2018 | 201.47 | 203.66 | 200.65 | 202.41 | 1,324,741 | +0.20(+0.10%) |
May 14, 2018 | 206.85 | 206.97 | 201.25 | 202.21 | 1,936,165 | -4.48(-2.17%) |
May 11, 2018 | 204.95 | 207.28 | 204.95 | 206.69 | 2,018,529 | +1.18(+0.57%) |
May 10, 2018 | 206.39 | 206.70 | 204.44 | 205.51 | 2,388,845 | +0.37(+0.18%) |
May 09, 2018 | 204.98 | 206.13 | 203.35 | 205.14 | 2,426,422 | +1.77(+0.87%) |
May 08, 2018 | 199.12 | 204.25 | 198.72 | 203.38 | 2,892,783 | +5.06(+2.55%) |
May 07, 2018 | 196.74 | 199.07 | 196.48 | 198.32 | 1,902,393 | +2.54(+1.30%) |
May 04, 2018 | 193.94 | 196.48 | 193.22 | 195.78 | 1,587,167 | +0.98(+0.50%) |
May 03, 2018 | 193.78 | 195.93 | 190.36 | 194.80 | 2,589,604 | +0.43(+0.22%) |
May 02, 2018 | 195.18 | 196.85 | 193.65 | 194.37 | 2,805,841 | -0.97(-0.49%) |