Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 129.31 | 131.77 | 127.92 | 130.21 | 448,210 | +0.92(+0.71%) |
Jul 30, 2018 | 131.04 | 131.21 | 127.68 | 129.29 | 385,236 | -1.28(-0.98%) |
Jul 27, 2018 | 134.01 | 134.12 | 128.82 | 130.57 | 521,000 | -3.36(-2.51%) |
Jul 26, 2018 | 132.71 | 134.89 | 132.33 | 133.93 | 281,616 | +0.30(+0.22%) |
Jul 25, 2018 | 131.74 | 133.85 | 130.75 | 133.63 | 407,168 | +1.67(+1.27%) |
Jul 24, 2018 | 137.06 | 137.73 | 131.60 | 131.96 | 607,892 | -4.48(-3.28%) |
Jul 23, 2018 | 133.50 | 136.64 | 132.00 | 136.44 | 596,246 | +2.69(+2.01%) |
Jul 20, 2018 | 134.48 | 134.48 | 133.22 | 133.75 | 284,770 | -0.73(-0.54%) |
Jul 19, 2018 | 133.31 | 134.87 | 132.92 | 134.48 | 282,469 | +1.21(+0.91%) |
Jul 18, 2018 | 133.79 | 133.79 | 131.98 | 133.27 | 427,004 | -0.51(-0.38%) |
Jul 17, 2018 | 131.56 | 133.92 | 131.00 | 133.78 | 313,149 | +1.52(+1.15%) |
Jul 16, 2018 | 133.56 | 133.91 | 131.86 | 132.26 | 258,004 | -1.30(-0.97%) |
Jul 13, 2018 | 133.38 | 134.78 | 132.53 | 133.56 | 452,537 | +0.06(+0.04%) |
Jul 12, 2018 | 130.92 | 133.74 | 130.53 | 133.50 | 614,114 | +3.75(+2.89%) |
Jul 11, 2018 | 128.50 | 130.92 | 128.27 | 129.75 | 496,778 | +0.40(+0.31%) |
Jul 10, 2018 | 130.50 | 131.95 | 129.19 | 129.35 | 618,386 | -1.13(-0.87%) |
Jul 09, 2018 | 128.81 | 131.00 | 128.55 | 130.48 | 909,577 | +2.22(+1.73%) |
Jul 06, 2018 | 123.99 | 128.80 | 123.54 | 128.26 | 489,680 | +4.45(+3.59%) |
Jul 05, 2018 | 122.97 | 123.96 | 121.82 | 123.81 | 783,400 | +1.36(+1.11%) |
Jul 03, 2018 | 122.45 | 122.45 | 122.45 | 0 | -1.84(-1.48%) | |
Jul 02, 2018 | 123.71 | 124.93 | 123.20 | 124.29 | 476,281 | -0.04(-0.03%) |
Jun 29, 2018 | 123.51 | 125.34 | 123.44 | 124.33 | 616,345 | +1.31(+1.06%) |
Jun 28, 2018 | 121.18 | 123.23 | 120.65 | 123.02 | 355,661 | +1.73(+1.43%) |
Jun 27, 2018 | 122.66 | 123.14 | 121.10 | 121.29 | 580,099 | -1.08(-0.88%) |
Jun 26, 2018 | 121.00 | 123.13 | 120.08 | 122.37 | 678,105 | +1.91(+1.59%) |
Jun 25, 2018 | 120.09 | 120.95 | 118.34 | 120.46 | 844,821 | -0.20(-0.17%) |
Jun 22, 2018 | 120.37 | 123.61 | 118.69 | 120.66 | 5,047,057 | +0.71(+0.59%) |
Jun 21, 2018 | 122.26 | 122.48 | 119.29 | 119.95 | 474,391 | -2.19(-1.79%) |
Jun 20, 2018 | 123.84 | 123.99 | 122.14 | 122.14 | 271,727 | -1.17(-0.95%) |
Jun 19, 2018 | 124.92 | 125.39 | 121.72 | 123.31 | 290,661 | -3.12(-2.47%) |
Jun 18, 2018 | 123.50 | 126.48 | 122.27 | 126.43 | 299,425 | +2.30(+1.85%) |
Jun 15, 2018 | 125.49 | 123.54 | 124.13 | 365,813 | -1.36(-1.08%) | |
Jun 14, 2018 | 125.73 | 126.62 | 124.68 | 125.49 | 288,391 | -0.24(-0.19%) |
Jun 13, 2018 | 127.83 | 128.36 | 125.43 | 125.73 | 331,507 | -1.85(-1.45%) |
Jun 12, 2018 | 126.27 | 127.71 | 126.08 | 127.58 | 275,706 | +1.64(+1.30%) |
Jun 11, 2018 | 125.09 | 126.63 | 124.90 | 125.94 | 299,336 | +1.09(+0.87%) |
Jun 08, 2018 | 124.18 | 125.51 | 123.37 | 124.85 | 328,947 | +0.71(+0.57%) |
Jun 07, 2018 | 127.18 | 127.18 | 124.05 | 124.14 | 509,272 | -3.24(-2.54%) |
Jun 06, 2018 | 127.98 | 127.38 | 240,115 | +0.33(+0.26%) | ||
Jun 05, 2018 | 126.28 | 127.36 | 126.01 | 127.05 | 387,160 | +1.19(+0.95%) |
Jun 04, 2018 | 125.00 | 126.46 | 124.59 | 125.86 | 242,097 | +1.86(+1.50%) |
Jun 01, 2018 | 123.96 | 124.50 | 123.58 | 124.00 | 149,232 | +0.82(+0.67%) |
May 31, 2018 | 124.59 | 125.43 | 123.13 | 123.18 | 149,427 | -1.18(-0.95%) |
May 30, 2018 | 123.00 | 125.11 | 122.81 | 124.36 | 243,053 | +2.28(+1.87%) |
May 29, 2018 | 121.75 | 123.10 | 121.23 | 122.08 | 237,211 | -0.38(-0.31%) |
May 25, 2018 | 122.46 | 122.46 | 122.46 | 0 | -1.36(-1.10%) | |
May 24, 2018 | 124.08 | 124.26 | 122.69 | 123.82 | 210,257 | -0.47(-0.38%) |
May 23, 2018 | 122.99 | 124.29 | 121.79 | 124.29 | 141,275 | +0.86(+0.70%) |
May 22, 2018 | 126.20 | 126.40 | 123.38 | 123.43 | 161,096 | -2.30(-1.83%) |
May 21, 2018 | 127.12 | 127.57 | 125.33 | 125.73 | 147,977 | -0.68(-0.54%) |
May 18, 2018 | 125.96 | 126.99 | 125.42 | 126.41 | 300,598 | +0.78(+0.62%) |
May 17, 2018 | 123.78 | 125.90 | 123.49 | 125.63 | 270,117 | +2.09(+1.69%) |
May 16, 2018 | 125.26 | 125.78 | 123.29 | 123.54 | 283,760 | -1.45(-1.16%) |
May 15, 2018 | 124.34 | 126.07 | 123.27 | 124.99 | 421,407 | -0.60(-0.48%) |
May 14, 2018 | 130.03 | 130.40 | 125.20 | 125.59 | 485,668 | -4.13(-3.18%) |
May 11, 2018 | 128.41 | 131.75 | 128.41 | 129.72 | 702,064 | +1.63(+1.27%) |
May 10, 2018 | 125.11 | 128.36 | 123.34 | 128.09 | 712,431 | +3.77(+3.03%) |
May 09, 2018 | 120.00 | 125.00 | 119.42 | 124.32 | 633,346 | +7.42(+6.35%) |
May 08, 2018 | 117.08 | 117.98 | 116.53 | 116.90 | 267,571 | -1.05(-0.89%) |
May 07, 2018 | 117.50 | 119.20 | 117.27 | 117.95 | 281,716 | +1.05(+0.90%) |
May 04, 2018 | 114.47 | 117.03 | 113.88 | 116.90 | 293,036 | +1.94(+1.69%) |
May 03, 2018 | 114.19 | 115.50 | 113.33 | 114.96 | 128,159 | +0.42(+0.37%) |
May 02, 2018 | 115.02 | 116.25 | 114.29 | 114.54 | 170,032 | -0.44(-0.38%) |