Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 185.26 | 187.05 | 183.41 | 185.52 | 780,417 | +0.64(+0.35%) |
Jul 30, 2018 | 191.26 | 191.26 | 183.55 | 184.88 | 1,224,291 | -6.69(-3.49%) |
Jul 27, 2018 | 196.68 | 196.68 | 189.88 | 191.57 | 733,300 | -5.03(-2.56%) |
Jul 26, 2018 | 196.50 | 197.86 | 195.35 | 196.60 | 644,419 | -0.59(-0.30%) |
Jul 25, 2018 | 194.11 | 197.34 | 194.10 | 197.19 | 162,740 | +3.08(+1.59%) |
Jul 24, 2018 | 197.72 | 197.72 | 193.27 | 194.11 | 311,281 | -2.35(-1.20%) |
Jul 23, 2018 | 195.91 | 196.50 | 194.50 | 196.46 | 176,577 | +0.65(+0.33%) |
Jul 20, 2018 | 196.76 | 197.13 | 195.74 | 195.81 | 296,401 | -0.09(-0.05%) |
Jul 19, 2018 | 196.73 | 196.73 | 195.45 | 195.90 | 338,920 | -1.12(-0.57%) |
Jul 18, 2018 | 196.95 | 197.24 | 195.67 | 197.02 | 158,747 | +0.32(+0.16%) |
Jul 17, 2018 | 194.16 | 196.98 | 193.16 | 196.70 | 279,215 | +1.64(+0.84%) |
Jul 16, 2018 | 196.30 | 196.48 | 194.69 | 195.06 | 236,478 | -1.17(-0.60%) |
Jul 13, 2018 | 196.31 | 196.51 | 194.52 | 196.23 | 291,903 | +0.10(+0.05%) |
Jul 12, 2018 | 192.97 | 196.27 | 192.67 | 196.13 | 498,714 | +5.14(+2.69%) |
Jul 11, 2018 | 188.19 | 191.32 | 188.01 | 190.99 | 250,936 | +1.28(+0.67%) |
Jul 10, 2018 | 190.33 | 190.76 | 189.41 | 189.71 | 176,354 | -0.03(-0.02%) |
Jul 09, 2018 | 189.98 | 190.33 | 187.83 | 189.74 | 250,133 | +0.97(+0.51%) |
Jul 06, 2018 | 186.24 | 189.11 | 186.00 | 188.77 | 129,226 | +2.56(+1.37%) |
Jul 05, 2018 | 185.92 | 186.34 | 184.72 | 186.21 | 287,915 | +1.57(+0.85%) |
Jul 03, 2018 | 184.64 | 184.64 | 184.64 | 0 | -1.19(-0.64%) | |
Jul 02, 2018 | 181.63 | 185.83 | 181.63 | 185.83 | 248,818 | +3.15(+1.72%) |
Jun 29, 2018 | 184.04 | 182.26 | 182.68 | 377,397 | +0.73(+0.40%) | |
Jun 28, 2018 | 179.22 | 182.58 | 178.82 | 181.95 | 454,981 | +3.24(+1.81%) |
Jun 27, 2018 | 183.72 | 184.46 | 178.71 | 178.71 | 314,787 | -4.12(-2.25%) |
Jun 26, 2018 | 182.73 | 184.15 | 182.27 | 182.83 | 169,272 | +0.91(+0.50%) |
Jun 25, 2018 | 184.31 | 184.31 | 180.16 | 181.92 | 695,910 | -3.71(-2.00%) |
Jun 22, 2018 | 188.25 | 188.25 | 184.70 | 185.63 | 773,211 | -3.23(-1.71%) |
Jun 21, 2018 | 191.22 | 191.65 | 188.36 | 188.86 | 206,836 | -2.04(-1.07%) |
Jun 20, 2018 | 191.61 | 192.78 | 190.78 | 190.90 | 225,924 | -0.69(-0.36%) |
Jun 19, 2018 | 190.99 | 191.65 | 188.69 | 191.59 | 217,548 | -1.41(-0.73%) |
Jun 18, 2018 | 190.72 | 193.13 | 189.89 | 193.00 | 279,278 | +1.18(+0.61%) |
Jun 15, 2018 | 192.03 | 192.33 | 191.82 | 138,005 | -0.51(-0.26%) | |
Jun 14, 2018 | 192.03 | 193.77 | 191.81 | 192.33 | 255,740 | +1.04(+0.54%) |
Jun 13, 2018 | 190.94 | 192.47 | 190.70 | 191.29 | 368,395 | +0.72(+0.38%) |
Jun 12, 2018 | 189.32 | 190.75 | 189.29 | 190.57 | 105,335 | +1.93(+1.02%) |
Jun 11, 2018 | 188.43 | 189.09 | 187.98 | 188.64 | 592,997 | +0.52(+0.28%) |
Jun 08, 2018 | 186.28 | 188.24 | 185.77 | 188.12 | 136,435 | +1.35(+0.72%) |
Jun 07, 2018 | 189.99 | 190.19 | 184.84 | 186.77 | 371,740 | -3.22(-1.69%) |
Jun 06, 2018 | 189.99 | 188.60 | 189.99 | 184,217 | +1.23(+0.65%) | |
Jun 05, 2018 | 187.75 | 188.93 | 187.59 | 188.76 | 279,308 | +1.43(+0.76%) |
Jun 04, 2018 | 186.86 | 187.43 | 185.38 | 187.33 | 316,497 | +1.39(+0.75%) |
Jun 01, 2018 | 183.98 | 186.01 | 183.58 | 185.94 | 620,179 | +2.99(+1.63%) |
May 31, 2018 | 183.38 | 184.78 | 182.81 | 182.95 | 178,444 | -0.16(-0.09%) |
May 30, 2018 | 182.99 | 183.85 | 182.23 | 183.11 | 320,099 | +1.98(+1.09%) |
May 29, 2018 | 181.78 | 181.99 | 179.98 | 181.13 | 279,441 | -1.21(-0.66%) |
May 25, 2018 | 182.34 | 182.34 | 182.34 | 0 | -0.41(-0.22%) | |
May 24, 2018 | 183.04 | 183.16 | 180.84 | 182.75 | 168,639 | -0.09(-0.05%) |
May 23, 2018 | 179.00 | 182.84 | 178.85 | 182.84 | 268,448 | +2.34(+1.30%) |
May 22, 2018 | 182.70 | 182.70 | 180.29 | 180.50 | 184,955 | -1.13(-0.62%) |
May 21, 2018 | 183.11 | 183.31 | 180.78 | 181.63 | 112,949 | +0.17(+0.09%) |
May 18, 2018 | 179.69 | 182.19 | 179.69 | 181.46 | 195,342 | +1.20(+0.67%) |
May 17, 2018 | 180.34 | 181.66 | 179.11 | 180.26 | 135,118 | -0.37(-0.20%) |
May 16, 2018 | 180.92 | 181.32 | 179.92 | 180.63 | 109,915 | +0.20(+0.11%) |
May 15, 2018 | 179.72 | 180.53 | 178.69 | 180.43 | 180,136 | -0.79(-0.44%) |
May 14, 2018 | 183.85 | 184.25 | 180.63 | 181.22 | 396,988 | -2.08(-1.13%) |
May 11, 2018 | 184.49 | 184.49 | 182.63 | 183.30 | 105,845 | -1.96(-1.06%) |
May 10, 2018 | 184.48 | 185.41 | 183.31 | 185.26 | 214,628 | +1.65(+0.90%) |
May 09, 2018 | 181.41 | 183.98 | 180.74 | 183.61 | 286,707 | +2.95(+1.63%) |
May 08, 2018 | 179.45 | 180.70 | 178.71 | 180.66 | 179,951 | +0.90(+0.50%) |
May 07, 2018 | 178.87 | 180.47 | 178.47 | 179.76 | 278,472 | +1.88(+1.06%) |
May 04, 2018 | 174.10 | 178.73 | 174.04 | 177.88 | 228,355 | +2.69(+1.54%) |
May 03, 2018 | 173.68 | 176.36 | 172.16 | 175.19 | 427,121 | +0.93(+0.53%) |
May 02, 2018 | 174.65 | 175.94 | 173.80 | 174.26 | 267,272 | -0.96(-0.55%) |