Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.40 | 125.58 | 124.13 | 125.11 | 2,645,355 | -0.12(-0.09%) |
Jul 30, 2018 | 123.27 | 125.39 | 123.24 | 125.23 | 2,512,021 | +1.75(+1.42%) |
Jul 27, 2018 | 123.03 | 124.32 | 122.97 | 123.47 | 2,029,857 | +0.56(+0.46%) |
Jul 26, 2018 | 122.09 | 123.48 | 121.56 | 122.91 | 2,382,798 | +1.47(+1.21%) |
Jul 25, 2018 | 118.20 | 121.56 | 118.20 | 121.44 | 2,618,679 | +0.95(+0.79%) |
Jul 24, 2018 | 119.89 | 121.15 | 119.71 | 120.49 | 1,682,103 | +0.56(+0.46%) |
Jul 23, 2018 | 119.24 | 119.97 | 118.82 | 119.93 | 1,902,280 | +0.64(+0.53%) |
Jul 20, 2018 | 118.86 | 119.47 | 118.37 | 119.30 | 1,532,395 | +0.11(+0.09%) |
Jul 19, 2018 | 119.99 | 120.88 | 118.99 | 119.19 | 2,349,775 | -1.69(-1.40%) |
Jul 18, 2018 | 119.55 | 120.97 | 119.23 | 120.88 | 1,607,210 | +1.45(+1.21%) |
Jul 17, 2018 | 119.76 | 119.94 | 118.92 | 119.43 | 1,487,730 | +0.01(+0.01%) |
Jul 16, 2018 | 118.34 | 119.55 | 118.34 | 119.42 | 1,550,606 | +1.10(+0.93%) |
Jul 13, 2018 | 118.36 | 118.64 | 117.76 | 118.32 | 1,266,686 | -0.34(-0.29%) |
Jul 12, 2018 | 118.42 | 118.74 | 117.79 | 118.66 | 1,907,039 | +0.60(+0.51%) |
Jul 11, 2018 | 119.20 | 119.62 | 117.97 | 118.06 | 2,765,456 | -1.49(-1.24%) |
Jul 10, 2018 | 118.90 | 119.68 | 118.52 | 119.55 | 3,106,259 | +1.27(+1.07%) |
Jul 09, 2018 | 115.29 | 118.32 | 115.29 | 118.28 | 2,101,624 | +2.60(+2.24%) |
Jul 06, 2018 | 114.77 | 116.53 | 114.43 | 115.68 | 1,555,954 | +0.84(+0.73%) |
Jul 05, 2018 | 114.75 | 115.10 | 113.78 | 114.84 | 1,834,286 | +0.60(+0.53%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | +0.69(+0.61%) | |
Jul 02, 2018 | 113.39 | 114.07 | 113.09 | 113.55 | 1,334,928 | -0.19(-0.17%) |
Jun 29, 2018 | 113.61 | 115.21 | 113.30 | 113.74 | 3,394,298 | +0.32(+0.28%) |
Jun 28, 2018 | 111.89 | 113.92 | 111.89 | 113.42 | 2,475,290 | +1.31(+1.17%) |
Jun 27, 2018 | 111.76 | 112.94 | 111.04 | 112.11 | 2,449,229 | +0.56(+0.51%) |
Jun 26, 2018 | 112.14 | 112.45 | 111.18 | 111.54 | 1,728,417 | -0.48(-0.43%) |
Jun 25, 2018 | 112.29 | 113.03 | 111.00 | 112.03 | 2,619,609 | -0.24(-0.21%) |
Jun 22, 2018 | 112.25 | 113.44 | 111.94 | 112.27 | 2,807,819 | +0.39(+0.35%) |
Jun 21, 2018 | 112.10 | 113.21 | 111.63 | 111.88 | 2,599,377 | -0.93(-0.83%) |
Jun 20, 2018 | 115.73 | 115.77 | 112.69 | 112.81 | 2,348,934 | -2.62(-2.27%) |
Jun 19, 2018 | 114.55 | 115.64 | 114.54 | 115.42 | 2,392,494 | +0.19(+0.16%) |
Jun 18, 2018 | 115.14 | 115.36 | 113.91 | 115.24 | 2,160,331 | -1.28(-1.10%) |
Jun 15, 2018 | 115.83 | 115.41 | 116.52 | 4,122,675 | +0.69(+0.60%) | |
Jun 14, 2018 | 118.18 | 118.18 | 115.41 | 115.83 | 2,646,908 | -2.33(-1.97%) |
Jun 13, 2018 | 118.06 | 118.96 | 117.56 | 118.16 | 2,025,559 | +0.36(+0.30%) |
Jun 12, 2018 | 118.63 | 119.30 | 117.31 | 117.80 | 1,415,024 | -0.61(-0.51%) |
Jun 11, 2018 | 118.87 | 119.06 | 118.20 | 118.41 | 1,855,368 | -0.46(-0.39%) |
Jun 08, 2018 | 118.12 | 119.06 | 117.76 | 118.87 | 2,075,940 | +1.15(+0.98%) |
Jun 07, 2018 | 117.04 | 117.97 | 115.69 | 117.72 | 2,499,762 | +0.78(+0.67%) |
Jun 06, 2018 | 116.94 | 1,582,430 | +0.36(+0.31%) | |||
Jun 05, 2018 | 117.11 | 117.15 | 115.56 | 116.58 | 1,472,457 | -0.74(-0.63%) |
Jun 04, 2018 | 116.22 | 117.52 | 116.22 | 117.32 | 1,116,968 | +0.89(+0.76%) |
Jun 01, 2018 | 117.30 | 117.61 | 116.15 | 116.43 | 1,504,432 | +0.08(+0.07%) |
May 31, 2018 | 118.19 | 118.19 | 115.79 | 116.35 | 2,208,896 | -1.44(-1.22%) |
May 30, 2018 | 116.24 | 118.20 | 116.14 | 117.79 | 1,411,939 | +2.13(+1.84%) |
May 29, 2018 | 117.50 | 117.52 | 115.01 | 115.66 | 2,071,329 | -3.17(-2.67%) |
May 25, 2018 | 118.83 | 118.83 | 118.83 | 0 | +0.04(+0.03%) | |
May 24, 2018 | 119.06 | 119.16 | 117.61 | 118.80 | 1,290,730 | -0.33(-0.28%) |
May 23, 2018 | 119.94 | 120.48 | 118.33 | 119.13 | 1,478,450 | -1.26(-1.04%) |
May 22, 2018 | 119.17 | 121.09 | 118.98 | 120.38 | 1,694,539 | +1.18(+0.99%) |
May 21, 2018 | 119.34 | 119.84 | 118.68 | 119.20 | 1,673,811 | +0.31(+0.26%) |
May 18, 2018 | 119.47 | 119.56 | 118.68 | 118.89 | 2,220,236 | -0.81(-0.68%) |
May 17, 2018 | 119.44 | 120.23 | 119.23 | 119.70 | 1,361,152 | -0.11(-0.09%) |
May 16, 2018 | 119.70 | 120.36 | 119.14 | 119.80 | 1,210,766 | +0.08(+0.07%) |
May 15, 2018 | 119.80 | 121.19 | 119.30 | 119.72 | 2,049,426 | -0.51(-0.42%) |
May 14, 2018 | 121.33 | 121.81 | 120.03 | 120.23 | 1,455,189 | -1.00(-0.82%) |
May 11, 2018 | 120.99 | 121.58 | 120.41 | 121.23 | 1,759,623 | +0.56(+0.46%) |
May 10, 2018 | 119.72 | 120.99 | 119.02 | 120.67 | 1,400,246 | +0.76(+0.63%) |
May 09, 2018 | 118.75 | 120.06 | 118.27 | 119.91 | 2,060,609 | +1.65(+1.39%) |
May 08, 2018 | 117.52 | 118.85 | 117.52 | 118.26 | 1,747,349 | +0.12(+0.10%) |
May 07, 2018 | 118.24 | 118.47 | 117.40 | 118.15 | 1,655,341 | -0.04(-0.03%) |
May 04, 2018 | 116.39 | 118.74 | 115.01 | 118.18 | 2,155,961 | +2.28(+1.97%) |
May 03, 2018 | 117.34 | 117.78 | 114.69 | 115.91 | 3,210,228 | -2.25(-1.91%) |
May 02, 2018 | 120.57 | 120.98 | 117.43 | 118.16 | 2,221,354 | -2.86(-2.36%) |