Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,087 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,379,904 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,579 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,644 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,670 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,533 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.71 | 134.08 | 8,064,923 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,337 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,288,983 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,374 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.71 | 5,652,750 | +1.13(+0.85%) |
Jul 16, 2018 | 133.50 | 133.62 | 132.29 | 132.57 | 5,190,795 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.50 | 8,215,348 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,076 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,239 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,849,991 | +1.12(+0.86%) |
Jul 09, 2018 | 129.21 | 130.01 | 129.06 | 129.76 | 9,356,461 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,605 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,193 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) | |
Jul 02, 2018 | 126.35 | 127.39 | 125.58 | 126.87 | 7,889,196 | +0.05(+0.04%) |
Jun 29, 2018 | 127.62 | 128.49 | 126.82 | 126.82 | 7,581,159 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,444 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,454 | -1.47(-1.15%) |
Jun 26, 2018 | 126.50 | 128.10 | 126.02 | 126.92 | 8,077,012 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.03 | 125.36 | 10,533,379 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.08 | 128.56 | 129.58 | 6,447,362 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,514 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,171 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,670 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,570 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.31 | 129.36 | 10,490,353 | +0.09(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,713 | +0.58(+0.45%) |
Jun 13, 2018 | 129.44 | 130.00 | 128.60 | 128.69 | 5,098,139 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.39 | 127.86 | 129.13 | 5,998,226 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,289 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,491 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.78 | 127.39 | 128.15 | 8,677,768 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,713 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,254 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.42 | 7,496,346 | +2.13(+1.70%) |
Jun 01, 2018 | 126.24 | 126.88 | 124.82 | 125.29 | 8,692,814 | +0.12(+0.10%) |
May 31, 2018 | 125.10 | 125.99 | 124.46 | 125.16 | 11,578,021 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,100 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.58 | 124.18 | 10,863,505 | -1.52(-1.21%) |
May 25, 2018 | 125.70 | 125.70 | 125.70 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 126.22 | 126.59 | 124.95 | 126.28 | 6,302,756 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.28 | 6,860,606 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.16 | 6,940,238 | +0.05(+0.04%) |
May 21, 2018 | 125.39 | 125.92 | 124.47 | 125.11 | 5,839,919 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,673 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,634 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.13 | 5,359,808 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,562 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.67 | 124.92 | 125.43 | 5,248,059 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.02 | 5,687,583 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,121 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,247 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,939 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.82 | 122.60 | 123.57 | 6,001,548 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,480 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,904 | +0.76(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,250 | -1.08(-0.89%) |