Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.87 | 129.13 | 128.23 | 128.56 | 357,593 | +0.64(+0.50%) |
Jul 30, 2018 | 128.58 | 128.98 | 127.84 | 127.92 | 499,239 | -1.51(-1.17%) |
Jul 27, 2018 | 129.36 | 129.97 | 129.22 | 129.43 | 427,167 | +0.33(+0.26%) |
Jul 26, 2018 | 128.86 | 129.77 | 128.75 | 129.10 | 551,503 | -2.68(-2.03%) |
Jul 25, 2018 | 130.90 | 131.78 | 130.58 | 131.78 | 443,289 | +1.55(+1.19%) |
Jul 24, 2018 | 130.68 | 130.83 | 130.06 | 130.23 | 359,522 | -0.14(-0.11%) |
Jul 23, 2018 | 131.25 | 131.27 | 129.85 | 130.37 | 545,446 | -1.52(-1.15%) |
Jul 20, 2018 | 131.04 | 132.08 | 130.84 | 131.89 | 494,204 | +2.16(+1.67%) |
Jul 19, 2018 | 129.19 | 129.97 | 129.04 | 129.72 | 247,643 | +0.44(+0.34%) |
Jul 18, 2018 | 129.94 | 130.06 | 129.09 | 129.28 | 339,202 | -0.04(-0.03%) |
Jul 17, 2018 | 128.53 | 129.57 | 128.53 | 129.33 | 231,102 | +1.17(+0.91%) |
Jul 16, 2018 | 128.47 | 128.53 | 127.86 | 128.16 | 312,116 | -1.34(-1.04%) |
Jul 13, 2018 | 129.12 | 129.61 | 128.86 | 129.50 | 272,000 | +0.76(+0.59%) |
Jul 12, 2018 | 128.47 | 128.78 | 128.17 | 128.74 | 236,837 | +1.30(+1.02%) |
Jul 11, 2018 | 127.27 | 128.24 | 127.19 | 127.44 | 236,744 | -1.03(-0.80%) |
Jul 10, 2018 | 128.02 | 128.61 | 127.67 | 128.47 | 323,312 | +1.41(+1.11%) |
Jul 09, 2018 | 127.61 | 127.61 | 126.72 | 127.07 | 287,179 | -0.02(-0.01%) |
Jul 06, 2018 | 127.30 | 127.37 | 126.68 | 127.09 | 305,339 | +0.04(+0.03%) |
Jul 05, 2018 | 126.26 | 127.11 | 126.02 | 127.04 | 348,153 | +1.69(+1.35%) |
Jul 03, 2018 | 125.35 | 125.35 | 125.35 | 0 | +1.28(+1.03%) | |
Jul 02, 2018 | 123.71 | 124.56 | 123.57 | 124.06 | 584,165 | -1.65(-1.31%) |
Jun 29, 2018 | 125.95 | 126.11 | 125.42 | 125.72 | 502,811 | +0.01(+0.01%) |
Jun 28, 2018 | 125.02 | 125.91 | 124.88 | 125.71 | 526,464 | +1.60(+1.29%) |
Jun 27, 2018 | 124.36 | 125.07 | 124.03 | 124.11 | 1,032,977 | -0.59(-0.47%) |
Jun 26, 2018 | 124.51 | 125.16 | 124.48 | 124.69 | 944,081 | -0.09(-0.07%) |
Jun 25, 2018 | 125.15 | 125.42 | 124.20 | 124.78 | 564,199 | -2.62(-2.06%) |
Jun 22, 2018 | 126.90 | 127.81 | 126.46 | 127.40 | 426,107 | +1.07(+0.84%) |
Jun 21, 2018 | 126.70 | 126.87 | 125.97 | 126.33 | 392,975 | +0.58(+0.47%) |
Jun 20, 2018 | 126.58 | 126.61 | 125.59 | 125.75 | 647,595 | -0.72(-0.57%) |
Jun 19, 2018 | 126.12 | 126.54 | 125.83 | 126.47 | 435,920 | -0.72(-0.56%) |
Jun 18, 2018 | 127.17 | 127.55 | 126.48 | 127.19 | 393,807 | -2.51(-1.93%) |
Jun 15, 2018 | 129.18 | 129.09 | 129.70 | 667,707 | +0.51(+0.40%) | |
Jun 14, 2018 | 129.12 | 129.77 | 128.72 | 129.18 | 308,857 | -0.18(-0.14%) |
Jun 13, 2018 | 129.35 | 129.85 | 128.91 | 129.36 | 278,978 | +0.95(+0.74%) |
Jun 12, 2018 | 127.82 | 128.81 | 127.65 | 128.41 | 547,322 | -0.59(-0.46%) |
Jun 11, 2018 | 128.73 | 129.26 | 128.63 | 129.01 | 354,351 | +1.23(+0.96%) |
Jun 08, 2018 | 126.80 | 127.82 | 126.80 | 127.78 | 354,025 | +1.91(+1.52%) |
Jun 07, 2018 | 126.65 | 126.85 | 125.69 | 125.86 | 362,640 | -2.11(-1.65%) |
Jun 06, 2018 | 128.19 | 127.98 | 318,049 | -0.35(-0.27%) | ||
Jun 05, 2018 | 129.83 | 129.85 | 128.28 | 128.32 | 469,030 | -0.45(-0.35%) |
Jun 04, 2018 | 128.88 | 129.38 | 128.33 | 128.77 | 370,655 | +2.34(+1.85%) |
Jun 01, 2018 | 127.36 | 127.42 | 126.36 | 126.43 | 597,356 | -1.48(-1.15%) |
May 31, 2018 | 128.51 | 128.53 | 127.24 | 127.91 | 424,089 | +0.40(+0.31%) |
May 30, 2018 | 127.04 | 127.67 | 126.55 | 127.50 | 287,153 | +0.30(+0.23%) |
May 29, 2018 | 127.74 | 128.09 | 126.47 | 127.21 | 416,026 | -0.54(-0.42%) |
May 25, 2018 | 127.75 | 127.75 | 127.75 | 0 | -0.15(-0.12%) | |
May 24, 2018 | 129.33 | 129.52 | 127.72 | 127.90 | 1,050,242 | +1.28(+1.01%) |
May 23, 2018 | 126.98 | 127.06 | 126.08 | 126.61 | 549,524 | -0.94(-0.74%) |
May 22, 2018 | 127.72 | 128.09 | 127.48 | 127.56 | 325,228 | +0.35(+0.27%) |
May 21, 2018 | 127.11 | 127.44 | 127.00 | 127.21 | 311,664 | +0.23(+0.18%) |
May 18, 2018 | 127.26 | 127.34 | 126.77 | 126.98 | 281,649 | -0.72(-0.56%) |
May 17, 2018 | 127.86 | 127.96 | 127.42 | 127.70 | 454,464 | +0.43(+0.34%) |
May 16, 2018 | 127.11 | 127.75 | 126.85 | 127.27 | 589,822 | +1.21(+0.96%) |
May 15, 2018 | 125.99 | 126.30 | 125.25 | 126.06 | 276,585 | -0.07(-0.06%) |
May 14, 2018 | 126.37 | 126.52 | 125.90 | 126.13 | 226,590 | -0.17(-0.14%) |
May 11, 2018 | 126.64 | 126.75 | 126.20 | 126.31 | 266,784 | +0.52(+0.41%) |
May 10, 2018 | 126.19 | 126.25 | 125.31 | 125.79 | 418,762 | +0.03(+0.03%) |
May 09, 2018 | 125.47 | 126.19 | 125.19 | 125.76 | 430,898 | +0.14(+0.11%) |
May 08, 2018 | 125.09 | 125.67 | 124.68 | 125.62 | 449,634 | +0.25(+0.20%) |
May 07, 2018 | 125.29 | 125.44 | 124.88 | 125.37 | 372,432 | +0.05(+0.04%) |
May 04, 2018 | 125.02 | 125.71 | 124.90 | 125.31 | 749,112 | +1.78(+1.44%) |
May 03, 2018 | 123.37 | 123.78 | 122.90 | 123.53 | 482,782 | +0.90(+0.73%) |
May 02, 2018 | 124.06 | 124.11 | 122.36 | 122.63 | 540,081 | -1.16(-0.94%) |