Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.12 | 152.39 | 149.39 | 149.49 | 1,544,890 | -0.74(-0.49%) |
Jul 30, 2018 | 150.54 | 151.75 | 150.11 | 150.23 | 1,200,274 | +0.49(+0.33%) |
Jul 27, 2018 | 148.46 | 151.03 | 148.01 | 149.74 | 1,318,905 | +1.34(+0.91%) |
Jul 26, 2018 | 140.76 | 149.24 | 140.76 | 148.40 | 1,828,059 | +8.42(+6.01%) |
Jul 25, 2018 | 138.58 | 140.24 | 137.91 | 139.98 | 777,305 | +1.53(+1.10%) |
Jul 24, 2018 | 137.96 | 139.72 | 137.96 | 138.45 | 1,006,412 | +1.06(+0.77%) |
Jul 23, 2018 | 137.50 | 137.78 | 136.19 | 137.40 | 730,368 | +0.98(+0.72%) |
Jul 20, 2018 | 136.65 | 137.58 | 135.97 | 136.42 | 1,227,695 | -0.55(-0.40%) |
Jul 19, 2018 | 136.38 | 137.93 | 136.38 | 136.97 | 942,440 | +0.57(+0.42%) |
Jul 18, 2018 | 134.37 | 136.79 | 133.43 | 136.40 | 1,984,230 | +1.31(+0.97%) |
Jul 17, 2018 | 134.03 | 136.59 | 133.65 | 135.09 | 894,859 | +0.53(+0.39%) |
Jul 16, 2018 | 133.86 | 135.16 | 133.29 | 134.56 | 451,288 | -0.42(-0.31%) |
Jul 13, 2018 | 133.21 | 135.51 | 133.03 | 134.98 | 845,156 | +1.80(+1.35%) |
Jul 12, 2018 | 132.95 | 133.45 | 131.15 | 133.17 | 658,741 | +0.84(+0.63%) |
Jul 11, 2018 | 134.30 | 134.94 | 131.24 | 132.34 | 675,327 | -2.92(-2.16%) |
Jul 10, 2018 | 135.19 | 137.28 | 135.09 | 135.25 | 798,923 | +0.14(+0.10%) |
Jul 09, 2018 | 132.89 | 135.66 | 132.89 | 135.12 | 1,374,420 | +2.63(+1.99%) |
Jul 06, 2018 | 130.62 | 133.86 | 130.62 | 132.49 | 1,150,473 | +1.11(+0.84%) |
Jul 05, 2018 | 133.97 | 134.84 | 129.36 | 131.38 | 2,345,693 | -1.52(-1.14%) |
Jul 03, 2018 | 132.89 | 132.89 | 132.89 | 0 | +1.58(+1.21%) | |
Jul 02, 2018 | 129.61 | 131.35 | 129.27 | 131.31 | 1,543,737 | +0.63(+0.48%) |
Jun 29, 2018 | 130.21 | 132.62 | 130.21 | 130.68 | 1,249,837 | +0.90(+0.69%) |
Jun 28, 2018 | 129.42 | 131.27 | 129.13 | 129.79 | 1,338,111 | +0.38(+0.29%) |
Jun 27, 2018 | 132.38 | 132.96 | 129.14 | 129.41 | 1,592,164 | -1.75(-1.34%) |
Jun 26, 2018 | 130.38 | 132.15 | 130.29 | 131.16 | 845,730 | +1.17(+0.90%) |
Jun 25, 2018 | 134.27 | 134.40 | 129.02 | 129.99 | 1,936,945 | -4.55(-3.38%) |
Jun 22, 2018 | 136.04 | 137.14 | 134.18 | 134.54 | 3,052,334 | -0.01(-0.01%) |
Jun 21, 2018 | 136.45 | 136.45 | 134.36 | 134.55 | 1,411,594 | -2.01(-1.47%) |
Jun 20, 2018 | 137.69 | 138.29 | 135.92 | 136.56 | 766,041 | -0.91(-0.66%) |
Jun 19, 2018 | 136.47 | 138.73 | 136.31 | 137.47 | 1,470,785 | -0.39(-0.28%) |
Jun 18, 2018 | 136.38 | 138.72 | 135.36 | 137.85 | 926,038 | +2.37(+1.75%) |
Jun 15, 2018 | 138.49 | 135.16 | 135.48 | 2,722,600 | -3.01(-2.17%) | |
Jun 14, 2018 | 139.08 | 139.94 | 138.36 | 138.49 | 1,031,298 | +0.45(+0.32%) |
Jun 13, 2018 | 139.13 | 139.43 | 137.28 | 138.04 | 1,395,063 | -0.74(-0.53%) |
Jun 12, 2018 | 142.28 | 143.15 | 138.26 | 138.78 | 1,726,081 | -3.55(-2.49%) |
Jun 11, 2018 | 144.32 | 144.32 | 141.06 | 142.33 | 1,342,416 | -1.80(-1.25%) |
Jun 08, 2018 | 143.95 | 144.79 | 142.66 | 144.13 | 1,475,900 | -0.12(-0.08%) |
Jun 07, 2018 | 143.78 | 145.29 | 143.12 | 144.25 | 1,120,715 | +0.30(+0.21%) |
Jun 06, 2018 | 142.13 | 143.95 | 1,215,928 | -2.29(-1.57%) | ||
Jun 05, 2018 | 149.19 | 149.32 | 145.30 | 146.24 | 1,252,180 | -2.76(-1.85%) |
Jun 04, 2018 | 149.51 | 151.31 | 148.29 | 149.00 | 1,430,389 | -0.11(-0.07%) |
Jun 01, 2018 | 144.99 | 149.21 | 144.07 | 149.11 | 1,383,174 | +5.23(+3.63%) |
May 31, 2018 | 144.45 | 149.87 | 143.88 | 143.88 | 2,232,808 | -1.41(-0.97%) |
May 30, 2018 | 142.24 | 146.10 | 141.97 | 145.30 | 1,771,820 | +3.91(+2.77%) |
May 29, 2018 | 140.18 | 143.22 | 139.90 | 141.38 | 1,246,161 | +1.31(+0.93%) |
May 25, 2018 | 140.07 | 140.07 | 140.07 | 0 | -2.78(-1.94%) | |
May 24, 2018 | 142.05 | 143.67 | 140.88 | 142.85 | 2,039,216 | -0.01(-0.01%) |
May 23, 2018 | 141.56 | 143.26 | 139.69 | 142.86 | 1,279,364 | +0.30(+0.21%) |
May 22, 2018 | 142.97 | 145.58 | 142.12 | 142.56 | 996,822 | -0.37(-0.26%) |
May 21, 2018 | 144.68 | 144.78 | 142.40 | 142.93 | 1,661,656 | -0.63(-0.44%) |
May 18, 2018 | 144.25 | 145.94 | 143.26 | 143.56 | 1,956,153 | -2.08(-1.43%) |
May 17, 2018 | 140.20 | 146.11 | 140.20 | 145.65 | 1,867,101 | +6.05(+4.33%) |
May 16, 2018 | 139.74 | 140.29 | 138.11 | 139.60 | 1,386,269 | -0.51(-0.37%) |
May 15, 2018 | 140.66 | 142.12 | 139.04 | 140.11 | 2,776,430 | -0.87(-0.62%) |
May 14, 2018 | 139.66 | 141.30 | 139.44 | 140.99 | 1,821,901 | +1.94(+1.39%) |
May 11, 2018 | 139.60 | 140.22 | 138.65 | 139.05 | 2,074,728 | -0.51(-0.36%) |
May 10, 2018 | 140.34 | 141.15 | 138.44 | 139.56 | 2,172,597 | +0.39(+0.28%) |
May 09, 2018 | 137.45 | 140.99 | 137.38 | 139.17 | 1,765,900 | +2.71(+1.98%) |
May 08, 2018 | 138.40 | 138.54 | 135.03 | 136.46 | 2,374,909 | -2.06(-1.49%) |
May 07, 2018 | 139.18 | 142.24 | 138.46 | 138.52 | 1,925,896 | -0.13(-0.09%) |
May 04, 2018 | 139.58 | 140.32 | 137.97 | 138.65 | 2,187,687 | -1.79(-1.27%) |
May 03, 2018 | 137.22 | 140.61 | 135.50 | 140.44 | 3,226,984 | +2.96(+2.15%) |
May 02, 2018 | 131.80 | 140.26 | 131.80 | 137.48 | 4,678,195 | +5.06(+3.82%) |