Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.21 | 132.92 | 130.33 | 131.51 | 5,010,893 | +1.20(+0.92%) |
Jul 30, 2018 | 129.88 | 132.03 | 129.88 | 130.31 | 3,205,001 | -0.03(-0.03%) |
Jul 27, 2018 | 129.70 | 130.54 | 128.98 | 130.34 | 3,636,360 | +0.74(+0.57%) |
Jul 26, 2018 | 128.04 | 130.77 | 127.75 | 129.61 | 6,129,827 | +1.47(+1.15%) |
Jul 25, 2018 | 125.13 | 128.31 | 124.17 | 128.13 | 4,401,503 | +3.20(+2.56%) |
Jul 24, 2018 | 128.06 | 128.60 | 124.59 | 124.93 | 4,698,636 | -2.16(-1.70%) |
Jul 23, 2018 | 124.24 | 127.13 | 124.06 | 127.09 | 6,595,046 | +3.02(+2.43%) |
Jul 20, 2018 | 122.47 | 124.70 | 122.25 | 124.07 | 5,699,786 | +0.88(+0.71%) |
Jul 19, 2018 | 120.54 | 124.42 | 119.90 | 123.19 | 7,050,571 | -0.74(-0.59%) |
Jul 18, 2018 | 122.82 | 124.58 | 122.37 | 123.93 | 5,951,028 | +2.62(+2.16%) |
Jul 17, 2018 | 121.40 | 121.98 | 120.65 | 121.31 | 5,821,470 | -0.55(-0.45%) |
Jul 16, 2018 | 123.69 | 124.41 | 120.65 | 121.86 | 5,951,020 | -0.92(-0.75%) |
Jul 13, 2018 | 122.47 | 123.22 | 122.21 | 122.78 | 4,390,522 | -0.29(-0.23%) |
Jul 12, 2018 | 124.47 | 124.76 | 122.62 | 123.07 | 3,207,845 | -0.38(-0.31%) |
Jul 11, 2018 | 125.17 | 125.29 | 122.26 | 123.45 | 4,551,348 | -2.99(-2.37%) |
Jul 10, 2018 | 127.22 | 127.77 | 125.41 | 126.44 | 3,515,106 | -0.83(-0.65%) |
Jul 09, 2018 | 126.33 | 127.56 | 125.47 | 127.27 | 4,990,679 | +1.75(+1.39%) |
Jul 06, 2018 | 125.19 | 126.41 | 124.70 | 125.52 | 3,851,634 | +0.71(+0.57%) |
Jul 05, 2018 | 124.66 | 125.01 | 123.71 | 124.81 | 3,270,402 | +0.89(+0.72%) |
Jul 03, 2018 | 123.91 | 123.91 | 123.91 | 0 | -1.61(-1.29%) | |
Jul 02, 2018 | 123.68 | 125.72 | 123.26 | 125.53 | 2,928,429 | +1.22(+0.98%) |
Jun 29, 2018 | 124.16 | 125.74 | 124.13 | 124.31 | 4,200,025 | +0.85(+0.69%) |
Jun 28, 2018 | 122.51 | 124.00 | 121.84 | 123.46 | 3,721,405 | +0.79(+0.64%) |
Jun 27, 2018 | 124.41 | 125.70 | 122.62 | 122.67 | 3,516,548 | -1.27(-1.03%) |
Jun 26, 2018 | 124.80 | 124.82 | 123.56 | 123.94 | 3,033,099 | +0.03(+0.02%) |
Jun 25, 2018 | 125.62 | 126.19 | 123.04 | 123.91 | 4,091,522 | -2.39(-1.89%) |
Jun 22, 2018 | 126.34 | 127.15 | 126.00 | 126.30 | 3,645,326 | +0.75(+0.59%) |
Jun 21, 2018 | 125.97 | 126.33 | 124.28 | 125.55 | 3,734,539 | -0.23(-0.18%) |
Jun 20, 2018 | 125.76 | 126.33 | 124.97 | 125.78 | 4,294,457 | +0.48(+0.38%) |
Jun 19, 2018 | 126.98 | 127.28 | 124.95 | 125.30 | 4,879,009 | -3.28(-2.55%) |
Jun 18, 2018 | 127.83 | 130.09 | 127.35 | 128.58 | 3,680,511 | -0.41(-0.32%) |
Jun 15, 2018 | 127.17 | 127.17 | 128.99 | 9,021,940 | +1.83(+1.44%) | |
Jun 14, 2018 | 127.46 | 127.90 | 126.27 | 127.17 | 3,228,495 | +0.58(+0.46%) |
Jun 13, 2018 | 128.18 | 129.24 | 126.33 | 126.59 | 3,427,765 | -1.60(-1.25%) |
Jun 12, 2018 | 128.83 | 129.67 | 127.73 | 128.19 | 3,375,895 | -0.01(-0.01%) |
Jun 11, 2018 | 126.63 | 129.14 | 126.42 | 128.19 | 3,649,020 | +1.39(+1.10%) |
Jun 08, 2018 | 124.91 | 127.09 | 124.70 | 126.80 | 5,476,270 | +2.03(+1.63%) |
Jun 07, 2018 | 124.97 | 125.19 | 124.05 | 124.77 | 4,164,853 | -0.14(-0.11%) |
Jun 06, 2018 | 124.01 | 124.91 | 4,312,173 | -0.07(-0.06%) | ||
Jun 05, 2018 | 124.99 | 125.71 | 122.97 | 124.97 | 5,384,655 | -0.46(-0.36%) |
Jun 04, 2018 | 129.67 | 129.81 | 124.78 | 125.43 | 7,370,159 | -3.48(-2.70%) |
Jun 01, 2018 | 126.96 | 129.88 | 126.94 | 128.91 | 5,133,693 | +3.65(+2.91%) |
May 31, 2018 | 128.25 | 128.81 | 124.99 | 125.26 | 5,024,555 | -2.97(-2.31%) |
May 30, 2018 | 126.69 | 129.04 | 126.58 | 128.22 | 4,474,167 | +2.48(+1.97%) |
May 29, 2018 | 125.42 | 126.19 | 124.34 | 125.75 | 4,687,021 | -0.88(-0.70%) |
May 25, 2018 | 126.63 | 126.63 | 126.63 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.92 | 127.71 | 125.32 | 127.15 | 4,081,452 | +1.21(+0.96%) |
May 23, 2018 | 123.84 | 126.24 | 123.26 | 125.94 | 3,958,096 | +1.18(+0.94%) |
May 22, 2018 | 126.65 | 127.79 | 124.66 | 124.76 | 2,816,930 | -1.89(-1.49%) |
May 21, 2018 | 126.06 | 128.09 | 125.98 | 126.65 | 3,062,939 | +1.12(+0.89%) |
May 18, 2018 | 124.23 | 126.10 | 123.96 | 125.53 | 3,166,286 | +1.14(+0.92%) |
May 17, 2018 | 123.40 | 125.14 | 123.14 | 124.39 | 3,141,701 | +0.99(+0.80%) |
May 16, 2018 | 122.66 | 124.17 | 122.66 | 123.40 | 2,578,622 | +0.93(+0.76%) |
May 15, 2018 | 122.42 | 123.39 | 121.66 | 122.47 | 3,335,061 | -0.37(-0.30%) |
May 14, 2018 | 124.67 | 125.06 | 122.65 | 122.83 | 3,344,401 | -1.44(-1.16%) |
May 11, 2018 | 123.43 | 124.60 | 123.05 | 124.27 | 3,534,322 | +0.96(+0.78%) |
May 10, 2018 | 122.49 | 123.96 | 121.82 | 123.31 | 3,520,221 | +1.19(+0.97%) |
May 09, 2018 | 119.66 | 122.40 | 119.57 | 122.12 | 3,542,304 | +2.45(+2.05%) |
May 08, 2018 | 117.38 | 120.25 | 117.16 | 119.67 | 3,920,785 | +1.91(+1.62%) |
May 07, 2018 | 117.36 | 118.43 | 117.17 | 117.76 | 3,502,692 | +0.67(+0.57%) |
May 04, 2018 | 114.65 | 117.86 | 114.16 | 117.09 | 3,136,243 | +2.09(+1.82%) |
May 03, 2018 | 114.91 | 115.62 | 113.00 | 114.99 | 6,058,534 | +0.40(+0.35%) |
May 02, 2018 | 115.82 | 116.65 | 114.47 | 114.59 | 3,998,430 | -1.28(-1.10%) |