Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 138.04 | 138.81 | 137.42 | 138.67 | 1,181,134 | +0.15(+0.11%) |
Jul 30, 2018 | 139.50 | 140.44 | 138.39 | 138.52 | 1,021,118 | -1.07(-0.77%) |
Jul 27, 2018 | 141.82 | 143.09 | 139.30 | 139.59 | 1,392,713 | -3.56(-2.49%) |
Jul 26, 2018 | 143.24 | 143.24 | 142.21 | 143.16 | 1,086,857 | +0.46(+0.33%) |
Jul 25, 2018 | 142.77 | 142.20 | 142.69 | 915,888 | +0.49(+0.35%) | |
Jul 24, 2018 | 142.49 | 143.01 | 141.77 | 142.20 | 816,237 | +0.01(+0.01%) |
Jul 23, 2018 | 141.22 | 142.23 | 140.70 | 142.19 | 825,560 | +1.00(+0.70%) |
Jul 20, 2018 | 141.03 | 141.47 | 140.63 | 141.19 | 696,821 | +0.01(+0.01%) |
Jul 19, 2018 | 141.72 | 142.63 | 140.99 | 141.19 | 672,249 | -1.15(-0.81%) |
Jul 18, 2018 | 140.62 | 142.53 | 140.32 | 142.34 | 652,270 | +1.66(+1.18%) |
Jul 17, 2018 | 140.28 | 140.94 | 139.63 | 140.67 | 574,869 | +0.40(+0.28%) |
Jul 16, 2018 | 139.36 | 140.77 | 139.36 | 140.28 | 766,138 | +0.98(+0.70%) |
Jul 13, 2018 | 138.96 | 139.46 | 138.60 | 139.30 | 686,549 | +0.31(+0.22%) |
Jul 12, 2018 | 138.47 | 139.02 | 137.94 | 138.99 | 703,517 | +1.34(+0.98%) |
Jul 11, 2018 | 137.64 | 138.21 | 137.00 | 137.65 | 733,939 | -0.32(-0.23%) |
Jul 10, 2018 | 137.59 | 138.31 | 137.39 | 137.97 | 725,397 | +0.28(+0.20%) |
Jul 09, 2018 | 135.14 | 137.78 | 135.14 | 137.69 | 1,018,941 | +2.81(+2.08%) |
Jul 06, 2018 | 133.76 | 135.65 | 133.63 | 134.88 | 866,822 | +1.35(+1.01%) |
Jul 05, 2018 | 132.57 | 133.66 | 132.27 | 133.52 | 735,750 | +1.10(+0.83%) |
Jul 03, 2018 | 132.42 | 132.42 | 132.42 | 0 | -0.16(-0.12%) | |
Jul 02, 2018 | 132.00 | 132.96 | 131.92 | 132.59 | 804,971 | +0.08(+0.06%) |
Jun 29, 2018 | 133.55 | 131.66 | 132.51 | 1,190,744 | +0.96(+0.73%) | |
Jun 28, 2018 | 130.33 | 132.07 | 130.24 | 131.55 | 741,794 | +1.15(+0.88%) |
Jun 27, 2018 | 132.85 | 133.32 | 130.36 | 130.40 | 988,044 | -2.67(-2.00%) |
Jun 26, 2018 | 133.02 | 133.78 | 132.68 | 133.07 | 1,034,769 | +0.05(+0.04%) |
Jun 25, 2018 | 132.46 | 133.51 | 131.84 | 133.02 | 1,014,750 | +0.54(+0.41%) |
Jun 22, 2018 | 132.35 | 133.00 | 130.72 | 132.48 | 1,122,302 | +0.57(+0.43%) |
Jun 21, 2018 | 132.28 | 132.83 | 131.62 | 131.91 | 959,360 | -1.01(-0.76%) |
Jun 20, 2018 | 134.94 | 135.24 | 132.82 | 132.93 | 1,081,537 | -2.03(-1.50%) |
Jun 19, 2018 | 135.31 | 134.38 | 134.95 | 1,104,373 | -0.54(-0.40%) | |
Jun 18, 2018 | 134.10 | 135.53 | 133.78 | 135.50 | 798,187 | +0.71(+0.52%) |
Jun 15, 2018 | 135.45 | 133.12 | 134.79 | 2,214,403 | -0.66(-0.49%) | |
Jun 14, 2018 | 136.94 | 137.03 | 135.26 | 135.45 | 848,512 | -1.02(-0.75%) |
Jun 13, 2018 | 137.43 | 137.91 | 136.42 | 136.47 | 786,653 | -0.58(-0.42%) |
Jun 12, 2018 | 138.14 | 138.14 | 136.85 | 137.05 | 665,206 | -0.74(-0.54%) |
Jun 11, 2018 | 138.24 | 138.47 | 137.46 | 137.79 | 868,040 | -0.32(-0.23%) |
Jun 08, 2018 | 137.47 | 138.16 | 136.94 | 138.11 | 805,029 | +0.90(+0.65%) |
Jun 07, 2018 | 137.09 | 137.42 | 136.49 | 137.22 | 725,142 | +0.40(+0.29%) |
Jun 06, 2018 | 136.82 | 824,632 | +0.88(+0.65%) | |||
Jun 05, 2018 | 135.99 | 136.77 | 135.24 | 135.94 | 1,011,621 | -0.64(-0.47%) |
Jun 04, 2018 | 135.96 | 137.06 | 135.79 | 136.58 | 598,154 | +1.26(+0.93%) |
Jun 01, 2018 | 136.47 | 136.47 | 135.00 | 135.32 | 713,682 | +0.20(+0.15%) |
May 31, 2018 | 135.32 | 136.73 | 134.51 | 135.12 | 1,442,367 | -0.35(-0.26%) |
May 30, 2018 | 134.59 | 136.24 | 134.38 | 135.47 | 776,116 | +1.81(+1.35%) |
May 29, 2018 | 136.06 | 136.15 | 132.98 | 133.66 | 1,218,310 | -3.73(-2.71%) |
May 25, 2018 | 137.39 | 137.39 | 137.39 | 0 | -0.16(-0.12%) | |
May 24, 2018 | 137.04 | 137.92 | 135.96 | 137.55 | 772,419 | +0.24(+0.18%) |
May 23, 2018 | 137.19 | 138.28 | 136.87 | 137.31 | 803,887 | -0.74(-0.54%) |
May 22, 2018 | 137.24 | 138.72 | 137.19 | 138.06 | 805,689 | +0.80(+0.58%) |
May 21, 2018 | 136.75 | 138.73 | 136.73 | 137.25 | 680,077 | +0.75(+0.55%) |
May 18, 2018 | 136.40 | 137.40 | 135.99 | 136.50 | 906,932 | +0.35(+0.26%) |
May 17, 2018 | 135.00 | 136.40 | 134.21 | 136.15 | 768,870 | +0.92(+0.68%) |
May 16, 2018 | 136.19 | 137.63 | 134.99 | 135.23 | 1,114,772 | -0.75(-0.55%) |
May 15, 2018 | 138.08 | 138.90 | 135.71 | 135.99 | 1,057,003 | -2.38(-1.72%) |
May 14, 2018 | 139.47 | 139.89 | 138.06 | 138.36 | 702,852 | -0.83(-0.60%) |
May 11, 2018 | 139.29 | 140.01 | 138.71 | 139.19 | 843,573 | -0.15(-0.10%) |
May 10, 2018 | 136.65 | 139.49 | 136.16 | 139.34 | 1,128,388 | +2.85(+2.09%) |
May 09, 2018 | 136.48 | 137.07 | 135.62 | 136.49 | 943,736 | +0.37(+0.27%) |
May 08, 2018 | 135.18 | 136.56 | 134.97 | 136.12 | 741,802 | +0.52(+0.38%) |
May 07, 2018 | 134.69 | 136.45 | 134.66 | 135.60 | 781,617 | +0.85(+0.63%) |
May 04, 2018 | 134.38 | 135.67 | 132.34 | 134.75 | 1,163,706 | -0.49(-0.36%) |
May 03, 2018 | 134.26 | 135.54 | 132.64 | 135.24 | 977,021 | +0.20(+0.15%) |
May 02, 2018 | 137.32 | 137.88 | 134.93 | 135.04 | 963,210 | -2.97(-2.15%) |