Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 185.10 | 185.10 | 181.07 | 183.01 | 1,474 | -1.72(-0.93%) |
Jul 30, 2018 | 177.48 | 185.55 | 177.48 | 184.73 | 1,018 | +5.01(+2.79%) |
Jul 27, 2018 | 173.29 | 179.72 | 173.29 | 179.72 | 555 | +8.52(+4.98%) |
Jul 26, 2018 | 172.69 | 172.69 | 170.99 | 171.20 | 138 | +3.43(+2.05%) |
Jul 25, 2018 | 170.32 | 171.20 | 167.77 | 167.77 | 134 | -1.83(-1.08%) |
Jul 24, 2018 | 169.59 | 167.16 | 169.59 | 153 | -3.10(-1.79%) | |
Jul 23, 2018 | 175.03 | 175.03 | 172.69 | 172.69 | 105 | -2.06(-1.18%) |
Jul 20, 2018 | 173.74 | 174.79 | 172.84 | 174.75 | 139 | +0.03(+0.02%) |
Jul 19, 2018 | 173.44 | 174.78 | 173.44 | 174.73 | 145 | +1.29(+0.74%) |
Jul 18, 2018 | 174.34 | 174.74 | 173.44 | 173.44 | 207 | +0.40(+0.23%) |
Jul 17, 2018 | 178.23 | 178.23 | 172.47 | 173.04 | 44 | -2.35(-1.34%) |
Jul 16, 2018 | 173.74 | 176.10 | 173.74 | 175.38 | 47 | +0.07(+0.04%) |
Jul 13, 2018 | 174.49 | 175.53 | 174.12 | 175.31 | 89 | +0.52(+0.30%) |
Jul 12, 2018 | 176.88 | 177.18 | 174.79 | 174.79 | 203 | -6.42(-3.54%) |
Jul 11, 2018 | 182.41 | 182.41 | 179.57 | 181.21 | 654 | +2.97(+1.67%) |
Jul 10, 2018 | 179.42 | 179.42 | 177.93 | 178.23 | 215 | -1.34(-0.75%) |
Jul 09, 2018 | 185.25 | 185.25 | 179.57 | 179.57 | 763 | -2.84(-1.56%) |
Jul 06, 2018 | 185.40 | 185.40 | 182.41 | 182.41 | 189 | -5.98(-3.17%) |
Jul 05, 2018 | 189.89 | 191.23 | 188.39 | 188.39 | 906 | -1.20(-0.63%) |
Jul 03, 2018 | 189.59 | 189.59 | 189.59 | 0 | +1.15(+0.61%) | |
Jul 02, 2018 | 193.93 | 195.12 | 188.39 | 188.44 | 637 | -4.14(-2.15%) |
Jun 29, 2018 | 190.04 | 192.58 | 188.55 | 192.58 | 198 | +0.90(+0.47%) |
Jun 28, 2018 | 197.66 | 198.26 | 191.68 | 191.68 | 1,306 | -1.93(-1.00%) |
Jun 27, 2018 | 188.69 | 193.62 | 188.69 | 193.62 | 164 | +2.68(+1.40%) |
Jun 26, 2018 | 189.89 | 190.97 | 189.30 | 190.94 | 237 | -1.50(-0.78%) |
Jun 25, 2018 | 188.84 | 195.72 | 188.84 | 192.43 | 1,049 | +8.72(+4.75%) |
Jun 22, 2018 | 185.55 | 185.55 | 183.71 | 183.71 | 99 | +1.42(+0.78%) |
Jun 21, 2018 | 181.50 | 182.41 | 181.50 | 182.29 | 70 | +3.76(+2.11%) |
Jun 20, 2018 | 178.52 | 178.53 | 178.52 | 178.53 | 79 | -1.91(-1.06%) |
Jun 19, 2018 | 184.02 | 184.02 | 180.13 | 180.43 | 414 | +2.41(+1.35%) |
Jun 18, 2018 | 179.83 | 179.83 | 177.59 | 178.03 | 258 | -0.22(-0.12%) |
Jun 15, 2018 | 176.25 | 178.25 | 178.25 | 133 | +2.00(+1.13%) | |
Jun 14, 2018 | 177.09 | 177.29 | 176.25 | 176.25 | 129 | -1.34(-0.76%) |
Jun 13, 2018 | 177.44 | 178.31 | 176.25 | 177.59 | 291 | -1.41(-0.79%) |
Jun 12, 2018 | 179.83 | 179.91 | 178.41 | 179.00 | 103 | -0.39(-0.22%) |
Jun 11, 2018 | 179.83 | 179.83 | 179.39 | 179.39 | 23 | -1.79(-0.99%) |
Jun 08, 2018 | 183.12 | 183.12 | 181.03 | 181.18 | 65 | -0.90(-0.49%) |
Jun 07, 2018 | 180.88 | 182.07 | 180.06 | 182.07 | 72 | +5.68(+3.22%) |
Jun 06, 2018 | 179.24 | 179.53 | 176.40 | 176.40 | 645 | -2.09(-1.17%) |
Jun 05, 2018 | 178.79 | 178.79 | 177.35 | 178.49 | 173 | -1.02(-0.57%) |
Jun 04, 2018 | 180.28 | 181.66 | 179.24 | 179.50 | 229 | -3.17(-1.73%) |
Jun 01, 2018 | 186.56 | 186.56 | 182.49 | 182.67 | 489 | -6.42(-3.40%) |
May 31, 2018 | 188.20 | 189.09 | 186.56 | 189.09 | 121 | -0.30(-0.16%) |
May 30, 2018 | 189.09 | 189.39 | 188.79 | 189.39 | 81 | -4.57(-2.36%) |
May 29, 2018 | 190.89 | 193.97 | 190.89 | 193.97 | 271 | +4.05(+2.13%) |
May 25, 2018 | 189.92 | 189.92 | 189.92 | 0 | +0.37(+0.20%) | |
May 24, 2018 | 189.99 | 192.77 | 189.54 | 189.54 | 173 | -1.19(-0.63%) |
May 23, 2018 | 195.07 | 197.16 | 190.74 | 190.74 | 1,165 | -2.21(-1.15%) |
May 22, 2018 | 191.34 | 193.13 | 190.33 | 192.95 | 327 | +0.27(+0.14%) |
May 21, 2018 | 190.44 | 193.87 | 190.44 | 192.68 | 368 | -2.24(-1.15%) |
May 18, 2018 | 194.02 | 195.37 | 194.02 | 194.92 | 326 | +0.90(+0.46%) |
May 17, 2018 | 194.47 | 195.37 | 191.73 | 194.02 | 693 | +2.54(+1.32%) |
May 16, 2018 | 194.02 | 194.02 | 191.19 | 191.48 | 409 | -2.67(-1.38%) |
May 15, 2018 | 193.13 | 195.38 | 193.13 | 194.16 | 691 | +4.84(+2.56%) |
May 14, 2018 | 188.05 | 189.32 | 186.56 | 189.32 | 458 | -1.34(-0.70%) |
May 11, 2018 | 190.54 | 190.66 | 188.05 | 190.66 | 311 | +1.34(+0.71%) |
May 10, 2018 | 190.16 | 190.56 | 188.64 | 189.32 | 195 | -4.56(-2.35%) |
May 09, 2018 | 197.91 | 197.91 | 192.99 | 193.87 | 190 | -6.32(-3.16%) |
May 08, 2018 | 200.59 | 202.84 | 200.19 | 200.19 | 219 | -0.47(-0.24%) |
May 07, 2018 | 199.85 | 200.89 | 198.88 | 200.67 | 328 | -3.51(-1.72%) |
May 04, 2018 | 209.34 | 209.34 | 203.43 | 204.18 | 333 | -8.22(-3.87%) |
May 03, 2018 | 218.25 | 219.56 | 211.35 | 212.40 | 247 | +1.33(+0.63%) |
May 02, 2018 | 211.02 | 211.69 | 208.96 | 211.07 | 419 | -4.44(-2.06%) |