Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.81 | 126.32 | 122.72 | 126.09 | 6,362,990 | +2.49(+2.01%) |
Jul 30, 2018 | 130.69 | 130.81 | 123.00 | 123.60 | 9,688,560 | -7.44(-5.68%) |
Jul 27, 2018 | 132.15 | 135.13 | 128.54 | 131.04 | 11,857,281 | -7.92(-5.70%) |
Jul 26, 2018 | 144.94 | 144.94 | 138.14 | 138.97 | 6,402,637 | -4.50(-3.14%) |
Jul 25, 2018 | 141.91 | 143.75 | 141.27 | 143.47 | 3,217,853 | +2.13(+1.51%) |
Jul 24, 2018 | 144.45 | 144.66 | 140.04 | 141.34 | 3,962,105 | -2.19(-1.53%) |
Jul 23, 2018 | 143.48 | 144.80 | 142.34 | 143.53 | 2,273,950 | -0.90(-0.62%) |
Jul 20, 2018 | 145.13 | 146.69 | 144.10 | 144.43 | 2,205,436 | -0.47(-0.33%) |
Jul 19, 2018 | 145.06 | 146.38 | 143.98 | 144.90 | 1,680,213 | -0.95(-0.65%) |
Jul 18, 2018 | 145.98 | 146.90 | 144.66 | 145.85 | 2,539,290 | +0.19(+0.13%) |
Jul 17, 2018 | 142.59 | 146.14 | 142.01 | 145.66 | 2,530,800 | +2.02(+1.40%) |
Jul 16, 2018 | 145.87 | 146.02 | 143.40 | 143.65 | 1,958,160 | -2.01(-1.38%) |
Jul 13, 2018 | 148.13 | 144.33 | 145.66 | 2,153,152 | +0.12(+0.08%) | |
Jul 12, 2018 | 143.89 | 145.66 | 143.42 | 145.54 | 1,943,627 | +2.83(+1.98%) |
Jul 11, 2018 | 143.25 | 142.71 | 2,100,296 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.42 | 142.34 | 140.40 | 141.21 | 1,752,232 | -0.44(-0.31%) |
Jul 09, 2018 | 142.54 | 143.85 | 139.33 | 141.65 | 2,084,714 | -0.45(-0.32%) |
Jul 06, 2018 | 140.10 | 142.29 | 140.00 | 142.10 | 1,662,892 | +1.83(+1.31%) |
Jul 05, 2018 | 139.63 | 140.49 | 139.13 | 140.27 | 1,274,624 | +1.96(+1.42%) |
Jul 03, 2018 | 138.31 | 138.31 | 138.31 | 0 | -2.20(-1.57%) | |
Jul 02, 2018 | 137.59 | 140.61 | 137.31 | 140.51 | 1,911,672 | +2.41(+1.74%) |
Jun 29, 2018 | 138.83 | 140.00 | 137.62 | 138.10 | 2,421,236 | +0.38(+0.28%) |
Jun 28, 2018 | 135.32 | 138.46 | 134.99 | 137.72 | 2,765,548 | +2.82(+2.09%) |
Jun 27, 2018 | 137.82 | 139.27 | 134.83 | 134.90 | 2,595,440 | -2.57(-1.87%) |
Jun 26, 2018 | 138.53 | 140.18 | 137.23 | 137.47 | 2,748,017 | -0.15(-0.11%) |
Jun 25, 2018 | 137.82 | 137.99 | 135.97 | 137.61 | 2,628,577 | -0.72(-0.52%) |
Jun 22, 2018 | 142.49 | 142.62 | 138.03 | 138.34 | 3,117,414 | -1.85(-1.32%) |
Jun 21, 2018 | 141.15 | 141.76 | 138.70 | 140.19 | 1,568,370 | -0.38(-0.27%) |
Jun 20, 2018 | 140.64 | 141.75 | 140.28 | 140.57 | 1,976,691 | +0.44(+0.31%) |
Jun 19, 2018 | 141.84 | 138.69 | 140.13 | 4,204,701 | -1.73(-1.22%) | |
Jun 18, 2018 | 142.49 | 142.68 | 139.50 | 141.87 | 2,951,622 | -1.75(-1.22%) |
Jun 15, 2018 | 144.09 | 141.40 | 143.62 | 4,027,078 | +2.21(+1.57%) | |
Jun 14, 2018 | 140.63 | 144.00 | 140.44 | 141.40 | 4,655,020 | +1.09(+0.77%) |
Jun 13, 2018 | 137.95 | 141.92 | 137.44 | 140.32 | 6,568,635 | +3.43(+2.50%) |
Jun 12, 2018 | 136.13 | 137.50 | 135.82 | 136.89 | 2,963,318 | +0.61(+0.45%) |
Jun 11, 2018 | 136.20 | 137.63 | 135.57 | 136.28 | 5,180,056 | +1.26(+0.94%) |
Jun 08, 2018 | 133.88 | 135.21 | 133.41 | 135.02 | 3,568,269 | +0.94(+0.70%) |
Jun 07, 2018 | 134.58 | 135.88 | 132.68 | 134.08 | 2,398,417 | -0.03(-0.02%) |
Jun 06, 2018 | 133.31 | 134.11 | 2,976,502 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.52 | 134.64 | 132.01 | 134.13 | 2,701,033 | +2.25(+1.71%) |
Jun 04, 2018 | 132.89 | 134.16 | 130.92 | 131.88 | 2,522,126 | -1.01(-0.76%) |
Jun 01, 2018 | 129.35 | 132.99 | 128.95 | 132.88 | 2,971,016 | +4.68(+3.65%) |
May 31, 2018 | 129.11 | 130.21 | 127.66 | 128.20 | 2,569,633 | -0.45(-0.35%) |
May 30, 2018 | 129.42 | 129.42 | 128.32 | 128.65 | 1,424,435 | +0.12(+0.09%) |
May 29, 2018 | 128.01 | 128.79 | 127.16 | 128.54 | 1,787,091 | -0.59(-0.46%) |
May 25, 2018 | 129.12 | 129.12 | 129.12 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.73 | 130.73 | 126.89 | 128.76 | 3,389,363 | -1.98(-1.51%) |
May 23, 2018 | 128.56 | 130.78 | 128.12 | 130.74 | 2,044,183 | +1.29(+1.00%) |
May 22, 2018 | 130.40 | 131.09 | 129.06 | 129.45 | 1,740,901 | -0.72(-0.55%) |
May 21, 2018 | 129.97 | 131.83 | 128.33 | 130.16 | 2,132,803 | +0.89(+0.69%) |
May 18, 2018 | 128.04 | 129.47 | 127.20 | 129.27 | 3,052,288 | +1.17(+0.91%) |
May 17, 2018 | 127.22 | 129.27 | 126.94 | 128.10 | 2,832,480 | -0.05(-0.04%) |
May 16, 2018 | 127.66 | 128.48 | 125.37 | 128.15 | 1,881,002 | +0.73(+0.58%) |
May 15, 2018 | 129.06 | 129.56 | 126.93 | 127.42 | 2,151,812 | -2.37(-1.83%) |
May 14, 2018 | 130.32 | 131.20 | 128.24 | 129.79 | 2,328,393 | -0.27(-0.21%) |
May 11, 2018 | 130.54 | 131.80 | 129.39 | 130.06 | 4,456,309 | -0.93(-0.71%) |
May 10, 2018 | 128.23 | 131.15 | 127.06 | 130.99 | 4,707,643 | +2.69(+2.10%) |
May 09, 2018 | 125.34 | 129.70 | 123.46 | 128.30 | 7,754,480 | +6.97(+5.75%) |
May 08, 2018 | 120.74 | 121.76 | 119.63 | 121.33 | 4,502,658 | -0.03(-0.02%) |
May 07, 2018 | 122.12 | 123.18 | 120.81 | 121.36 | 3,244,877 | +0.28(+0.23%) |
May 04, 2018 | 116.66 | 121.63 | 115.96 | 121.08 | 3,991,741 | +3.40(+2.89%) |
May 03, 2018 | 115.74 | 121.74 | 112.50 | 117.69 | 11,687,153 | +1.20(+1.03%) |
May 02, 2018 | 117.31 | 118.02 | 115.89 | 116.48 | 2,450,622 | -0.87(-0.74%) |