Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 120.80 | 122.57 | 120.31 | 122.36 | 1,686,634 | +1.85(+1.53%) |
Jul 30, 2018 | 122.79 | 122.96 | 120.30 | 120.51 | 2,131,490 | -2.53(-2.05%) |
Jul 27, 2018 | 125.51 | 126.22 | 122.84 | 123.04 | 2,119,543 | -2.32(-1.85%) |
Jul 26, 2018 | 126.50 | 127.93 | 125.17 | 125.36 | 2,048,286 | -0.51(-0.40%) |
Jul 25, 2018 | 123.47 | 126.08 | 121.76 | 125.86 | 2,841,014 | +1.42(+1.14%) |
Jul 24, 2018 | 126.35 | 126.64 | 123.25 | 124.45 | 4,044,448 | -1.92(-1.52%) |
Jul 23, 2018 | 127.35 | 127.35 | 126.22 | 126.37 | 1,564,860 | -0.98(-0.77%) |
Jul 20, 2018 | 127.21 | 128.37 | 126.41 | 127.35 | 1,598,285 | -0.14(-0.11%) |
Jul 19, 2018 | 125.41 | 127.75 | 125.41 | 127.49 | 2,052,319 | +0.07(+0.05%) |
Jul 18, 2018 | 124.77 | 127.95 | 124.58 | 127.42 | 2,222,990 | +2.57(+2.05%) |
Jul 17, 2018 | 124.55 | 125.33 | 124.33 | 124.86 | 1,279,174 | -0.33(-0.26%) |
Jul 16, 2018 | 125.61 | 125.81 | 124.68 | 125.18 | 1,508,758 | -0.21(-0.17%) |
Jul 13, 2018 | 124.94 | 125.54 | 124.82 | 125.39 | 881,352 | +0.23(+0.18%) |
Jul 12, 2018 | 125.08 | 125.47 | 123.83 | 125.17 | 1,394,759 | +0.88(+0.71%) |
Jul 11, 2018 | 124.50 | 125.03 | 123.72 | 124.28 | 1,912,997 | -0.84(-0.67%) |
Jul 10, 2018 | 124.51 | 125.80 | 124.51 | 125.13 | 2,370,939 | +0.55(+0.44%) |
Jul 09, 2018 | 123.55 | 124.68 | 122.43 | 124.58 | 2,753,109 | +2.39(+1.96%) |
Jul 06, 2018 | 121.28 | 122.48 | 120.45 | 122.19 | 1,499,746 | +1.12(+0.93%) |
Jul 05, 2018 | 119.70 | 121.28 | 119.70 | 121.07 | 2,071,402 | +1.89(+1.58%) |
Jul 03, 2018 | 119.18 | 119.18 | 119.18 | 0 | -1.89(-1.56%) | |
Jul 02, 2018 | 120.19 | 121.48 | 119.64 | 121.07 | 1,756,585 | -0.11(-0.09%) |
Jun 29, 2018 | 120.01 | 122.08 | 119.88 | 121.17 | 2,113,389 | +1.28(+1.07%) |
Jun 28, 2018 | 121.59 | 121.83 | 118.90 | 119.89 | 2,166,402 | -1.61(-1.32%) |
Jun 27, 2018 | 124.01 | 125.17 | 121.27 | 121.50 | 2,387,128 | -2.38(-1.92%) |
Jun 26, 2018 | 123.90 | 124.56 | 123.43 | 123.88 | 1,827,128 | +0.32(+0.26%) |
Jun 25, 2018 | 125.83 | 126.33 | 123.15 | 123.57 | 2,541,054 | -3.36(-2.65%) |
Jun 22, 2018 | 128.21 | 128.50 | 126.80 | 126.93 | 1,895,163 | -1.07(-0.84%) |
Jun 21, 2018 | 129.97 | 130.16 | 127.70 | 128.00 | 1,759,523 | -2.16(-1.66%) |
Jun 20, 2018 | 130.89 | 132.30 | 130.01 | 130.16 | 1,875,294 | -0.56(-0.43%) |
Jun 19, 2018 | 131.26 | 131.63 | 129.69 | 130.73 | 1,425,087 | -2.00(-1.51%) |
Jun 18, 2018 | 131.91 | 132.91 | 131.61 | 132.73 | 863,486 | -0.15(-0.12%) |
Jun 15, 2018 | 133.22 | 132.80 | 132.88 | 2,425,095 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.75 | 133.42 | 132.23 | 132.80 | 1,270,549 | +0.38(+0.29%) |
Jun 13, 2018 | 134.00 | 134.46 | 131.86 | 132.42 | 1,737,145 | -1.45(-1.08%) |
Jun 12, 2018 | 133.58 | 134.40 | 133.27 | 133.87 | 1,414,844 | +0.69(+0.52%) |
Jun 11, 2018 | 132.12 | 133.85 | 131.84 | 133.18 | 1,890,867 | +0.73(+0.55%) |
Jun 08, 2018 | 133.50 | 133.64 | 132.03 | 132.45 | 1,681,275 | -1.01(-0.76%) |
Jun 07, 2018 | 135.59 | 136.09 | 133.05 | 133.46 | 1,695,278 | -2.04(-1.50%) |
Jun 06, 2018 | 135.65 | 135.50 | 2,208,104 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.56 | 133.85 | 131.93 | 132.30 | 1,393,746 | -0.45(-0.34%) |
Jun 04, 2018 | 132.87 | 133.03 | 131.52 | 132.75 | 1,334,875 | +0.34(+0.25%) |
Jun 01, 2018 | 130.73 | 133.03 | 129.89 | 132.41 | 1,628,308 | +2.85(+2.20%) |
May 31, 2018 | 130.48 | 130.89 | 128.89 | 129.56 | 2,420,006 | -0.87(-0.67%) |
May 30, 2018 | 129.23 | 131.07 | 128.83 | 130.43 | 1,328,655 | +1.65(+1.28%) |
May 29, 2018 | 130.48 | 130.99 | 128.32 | 128.78 | 2,101,756 | -3.27(-2.48%) |
May 25, 2018 | 132.06 | 132.06 | 132.06 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.54 | 132.44 | 131.37 | 131.96 | 1,571,350 | +0.27(+0.20%) |
May 23, 2018 | 130.90 | 131.93 | 130.90 | 131.69 | 1,108,844 | -0.18(-0.14%) |
May 22, 2018 | 133.42 | 133.42 | 131.61 | 131.88 | 1,148,639 | -0.98(-0.73%) |
May 21, 2018 | 132.93 | 133.85 | 132.07 | 132.85 | 1,174,648 | +0.27(+0.20%) |
May 18, 2018 | 133.49 | 133.49 | 131.84 | 132.58 | 1,509,248 | +0.22(+0.17%) |
May 17, 2018 | 133.89 | 134.01 | 132.13 | 132.36 | 1,979,396 | -1.66(-1.24%) |
May 16, 2018 | 132.85 | 135.15 | 132.28 | 134.03 | 1,697,730 | +1.51(+1.14%) |
May 15, 2018 | 132.65 | 132.79 | 131.55 | 132.52 | 1,564,078 | -0.47(-0.35%) |
May 14, 2018 | 133.52 | 133.88 | 132.62 | 132.99 | 1,933,696 | -0.45(-0.34%) |
May 11, 2018 | 132.54 | 133.71 | 131.87 | 133.44 | 1,581,294 | +1.19(+0.90%) |
May 10, 2018 | 131.81 | 132.65 | 131.12 | 132.24 | 2,215,937 | +0.64(+0.49%) |
May 09, 2018 | 132.11 | 132.81 | 128.12 | 131.60 | 4,191,086 | -1.35(-1.01%) |
May 08, 2018 | 130.30 | 133.08 | 129.79 | 132.95 | 3,950,092 | +2.55(+1.95%) |
May 07, 2018 | 130.34 | 130.98 | 129.65 | 130.40 | 2,442,599 | +0.75(+0.58%) |
May 04, 2018 | 127.81 | 130.80 | 127.10 | 129.65 | 2,968,285 | +1.16(+0.90%) |
May 03, 2018 | 127.31 | 129.02 | 124.75 | 128.49 | 2,592,892 | +0.46(+0.36%) |
May 02, 2018 | 130.86 | 131.43 | 127.89 | 128.03 | 2,435,459 | -3.28(-2.50%) |