Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 133.35 | 135.31 | 133.35 | 135.14 | 3,217,889 | +2.31(+1.74%) |
Jul 30, 2018 | 134.76 | 135.18 | 132.59 | 132.83 | 3,685,372 | -2.05(-1.52%) |
Jul 27, 2018 | 134.80 | 135.20 | 134.05 | 134.88 | 3,353,246 | +0.19(+0.14%) |
Jul 26, 2018 | 133.93 | 135.14 | 133.93 | 134.69 | 5,655,687 | +0.93(+0.70%) |
Jul 25, 2018 | 129.94 | 133.93 | 129.94 | 133.76 | 4,655,445 | +2.42(+1.84%) |
Jul 24, 2018 | 131.81 | 129.67 | 131.34 | 4,509,851 | +1.24(+0.95%) | |
Jul 23, 2018 | 129.61 | 130.18 | 127.93 | 130.10 | 5,162,214 | +0.48(+0.37%) |
Jul 20, 2018 | 126.28 | 130.35 | 126.22 | 129.62 | 7,623,866 | +4.73(+3.79%) |
Jul 19, 2018 | 125.20 | 126.11 | 124.68 | 124.89 | 3,572,101 | -1.36(-1.08%) |
Jul 18, 2018 | 125.83 | 126.55 | 125.61 | 126.25 | 3,595,851 | +0.56(+0.44%) |
Jul 17, 2018 | 123.91 | 125.83 | 123.42 | 125.69 | 2,946,471 | +1.77(+1.43%) |
Jul 16, 2018 | 124.84 | 124.96 | 123.60 | 123.92 | 2,100,858 | -0.93(-0.75%) |
Jul 13, 2018 | 125.14 | 125.73 | 124.48 | 124.85 | 3,033,275 | -0.33(-0.26%) |
Jul 12, 2018 | 125.29 | 123.06 | 125.18 | 3,679,617 | +2.85(+2.33%) | |
Jul 11, 2018 | 124.39 | 124.39 | 122.23 | 122.33 | 2,748,550 | -2.98(-2.38%) |
Jul 10, 2018 | 125.09 | 125.47 | 124.76 | 125.31 | 2,037,239 | +0.52(+0.42%) |
Jul 09, 2018 | 123.55 | 125.29 | 123.44 | 124.79 | 2,358,317 | +1.44(+1.17%) |
Jul 06, 2018 | 122.34 | 123.88 | 122.25 | 123.35 | 2,233,276 | +0.68(+0.55%) |
Jul 05, 2018 | 123.51 | 123.67 | 122.12 | 122.67 | 2,339,142 | -0.02(-0.01%) |
Jul 03, 2018 | 122.69 | 122.69 | 122.69 | 0 | +0.11(+0.09%) | |
Jul 02, 2018 | 121.35 | 122.70 | 121.05 | 122.58 | 2,662,272 | +0.64(+0.53%) |
Jun 29, 2018 | 121.33 | 123.30 | 121.33 | 121.93 | 3,341,674 | +0.78(+0.64%) |
Jun 28, 2018 | 121.76 | 121.93 | 120.48 | 121.15 | 3,376,127 | -0.01(-0.01%) |
Jun 27, 2018 | 122.92 | 123.42 | 121.15 | 121.16 | 3,675,583 | -0.74(-0.60%) |
Jun 26, 2018 | 122.31 | 122.86 | 121.81 | 121.90 | 3,757,706 | -0.03(-0.02%) |
Jun 25, 2018 | 121.40 | 122.36 | 120.16 | 121.92 | 4,223,300 | +0.03(+0.03%) |
Jun 22, 2018 | 123.08 | 123.08 | 121.79 | 121.89 | 3,749,545 | +0.03(+0.02%) |
Jun 21, 2018 | 123.56 | 123.74 | 121.53 | 121.86 | 3,781,122 | -2.18(-1.75%) |
Jun 20, 2018 | 124.59 | 125.10 | 123.75 | 124.04 | 2,286,169 | -0.63(-0.50%) |
Jun 19, 2018 | 125.66 | 126.07 | 124.36 | 124.67 | 3,061,611 | -2.26(-1.78%) |
Jun 18, 2018 | 126.16 | 127.06 | 125.74 | 126.93 | 1,873,709 | -0.24(-0.19%) |
Jun 15, 2018 | 127.98 | 125.94 | 127.16 | 4,637,220 | -0.82(-0.64%) | |
Jun 14, 2018 | 128.96 | 129.08 | 127.22 | 127.98 | 2,991,388 | -0.53(-0.42%) |
Jun 13, 2018 | 128.61 | 129.09 | 128.13 | 128.52 | 2,286,208 | -0.36(-0.28%) |
Jun 12, 2018 | 128.61 | 129.08 | 128.29 | 128.88 | 2,655,001 | +0.33(+0.26%) |
Jun 11, 2018 | 128.59 | 129.03 | 128.25 | 128.55 | 2,037,812 | +0.01(+0.01%) |
Jun 08, 2018 | 128.48 | 128.99 | 128.39 | 128.54 | 2,293,760 | -0.19(-0.15%) |
Jun 07, 2018 | 127.85 | 129.01 | 127.82 | 128.74 | 2,343,861 | +0.92(+0.72%) |
Jun 06, 2018 | 127.82 | 127.82 | 3,076,438 | +0.96(+0.75%) | ||
Jun 05, 2018 | 127.37 | 127.52 | 126.61 | 126.86 | 1,994,445 | -0.23(-0.18%) |
Jun 04, 2018 | 126.97 | 127.40 | 126.30 | 127.09 | 2,476,668 | +0.04(+0.03%) |
Jun 01, 2018 | 126.00 | 127.24 | 125.94 | 127.05 | 2,047,957 | +1.85(+1.47%) |
May 31, 2018 | 127.62 | 127.62 | 125.07 | 125.20 | 5,951,538 | -2.14(-1.68%) |
May 30, 2018 | 125.93 | 127.62 | 125.93 | 127.34 | 2,589,311 | +1.90(+1.51%) |
May 29, 2018 | 126.62 | 127.12 | 124.84 | 125.45 | 2,775,078 | -2.08(-1.63%) |
May 25, 2018 | 127.53 | 127.53 | 127.53 | 0 | -0.36(-0.28%) | |
May 24, 2018 | 128.18 | 128.93 | 126.80 | 127.88 | 3,117,894 | -0.20(-0.16%) |
May 23, 2018 | 126.97 | 128.16 | 126.81 | 128.09 | 3,342,591 | +0.38(+0.30%) |
May 22, 2018 | 127.92 | 129.05 | 127.39 | 127.71 | 3,955,393 | +0.32(+0.25%) |
May 21, 2018 | 126.48 | 127.93 | 126.14 | 127.38 | 2,891,352 | +1.82(+1.45%) |
May 18, 2018 | 124.73 | 125.91 | 124.23 | 125.56 | 3,480,915 | +1.03(+0.83%) |
May 17, 2018 | 124.45 | 124.95 | 123.92 | 124.53 | 2,325,829 | +0.27(+0.21%) |
May 16, 2018 | 123.92 | 124.56 | 123.57 | 124.27 | 2,312,448 | +0.17(+0.14%) |
May 15, 2018 | 123.87 | 124.38 | 123.69 | 124.10 | 3,178,860 | +0.04(+0.03%) |
May 14, 2018 | 124.52 | 125.02 | 123.62 | 124.06 | 2,158,770 | -0.05(-0.04%) |
May 11, 2018 | 123.78 | 124.88 | 123.67 | 124.11 | 1,832,588 | +0.05(+0.04%) |
May 10, 2018 | 122.96 | 124.14 | 122.71 | 124.06 | 2,343,535 | +1.36(+1.11%) |
May 09, 2018 | 121.86 | 122.73 | 121.43 | 122.70 | 2,936,170 | +1.23(+1.01%) |
May 08, 2018 | 120.90 | 121.56 | 120.27 | 121.47 | 3,358,039 | +0.06(+0.05%) |
May 07, 2018 | 121.45 | 122.07 | 121.00 | 121.41 | 2,169,393 | +0.23(+0.19%) |
May 04, 2018 | 119.65 | 121.79 | 119.21 | 121.18 | 3,134,689 | +0.45(+0.37%) |
May 03, 2018 | 119.79 | 121.33 | 117.50 | 120.74 | 5,172,469 | +0.32(+0.27%) |
May 02, 2018 | 121.72 | 122.43 | 120.18 | 120.42 | 2,786,399 | -1.29(-1.06%) |