Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 138.38 | 139.14 | 137.75 | 139.01 | 1,178,297 | +0.16(+0.11%) |
Jul 30, 2018 | 139.84 | 140.78 | 138.73 | 138.85 | 1,018,665 | -1.07(-0.77%) |
Jul 27, 2018 | 142.16 | 143.43 | 139.64 | 139.93 | 1,389,368 | -3.57(-2.49%) |
Jul 26, 2018 | 143.59 | 143.59 | 142.55 | 143.50 | 1,084,247 | +0.46(+0.32%) |
Jul 25, 2018 | 143.11 | 142.54 | 143.04 | 913,688 | +0.49(+0.35%) | |
Jul 24, 2018 | 142.83 | 143.35 | 142.12 | 142.54 | 814,276 | +0.01(+0.01%) |
Jul 23, 2018 | 141.56 | 142.57 | 141.04 | 142.53 | 823,578 | +1.00(+0.70%) |
Jul 20, 2018 | 141.37 | 141.81 | 140.97 | 141.53 | 695,147 | +0.01(+0.01%) |
Jul 19, 2018 | 142.06 | 142.98 | 141.33 | 141.53 | 670,634 | -1.15(-0.81%) |
Jul 18, 2018 | 140.95 | 142.87 | 140.66 | 142.68 | 650,704 | +1.66(+1.18%) |
Jul 17, 2018 | 140.62 | 141.28 | 139.97 | 141.01 | 573,488 | +0.40(+0.28%) |
Jul 16, 2018 | 139.69 | 141.11 | 139.69 | 140.62 | 764,298 | +0.98(+0.70%) |
Jul 13, 2018 | 139.30 | 139.79 | 138.93 | 139.64 | 684,900 | +0.31(+0.22%) |
Jul 12, 2018 | 138.80 | 139.36 | 138.27 | 139.33 | 701,828 | +1.35(+0.98%) |
Jul 11, 2018 | 137.97 | 138.54 | 137.33 | 137.98 | 732,176 | -0.32(-0.23%) |
Jul 10, 2018 | 137.92 | 138.64 | 137.72 | 138.30 | 723,654 | +0.28(+0.20%) |
Jul 09, 2018 | 135.46 | 138.11 | 135.46 | 138.02 | 1,016,494 | +2.82(+2.08%) |
Jul 06, 2018 | 134.08 | 135.98 | 133.95 | 135.20 | 864,740 | +1.36(+1.01%) |
Jul 05, 2018 | 132.89 | 133.98 | 132.59 | 133.85 | 733,983 | +1.10(+0.83%) |
Jul 03, 2018 | 132.74 | 132.74 | 132.74 | 0 | -0.17(-0.12%) | |
Jul 02, 2018 | 132.32 | 133.28 | 132.24 | 132.91 | 803,038 | +0.08(+0.06%) |
Jun 29, 2018 | 133.88 | 131.98 | 132.83 | 1,187,884 | +0.96(+0.73%) | |
Jun 28, 2018 | 130.64 | 132.38 | 130.55 | 131.87 | 740,012 | +1.15(+0.88%) |
Jun 27, 2018 | 133.17 | 133.64 | 130.67 | 130.72 | 985,671 | -2.67(-2.00%) |
Jun 26, 2018 | 133.34 | 134.11 | 133.00 | 133.39 | 1,032,283 | +0.05(+0.04%) |
Jun 25, 2018 | 132.78 | 133.84 | 132.16 | 133.34 | 1,012,313 | +0.54(+0.41%) |
Jun 22, 2018 | 132.66 | 133.32 | 131.04 | 132.80 | 1,119,607 | +0.57(+0.43%) |
Jun 21, 2018 | 132.60 | 133.15 | 131.94 | 132.23 | 957,056 | -1.02(-0.76%) |
Jun 20, 2018 | 135.27 | 135.57 | 133.14 | 133.25 | 1,078,940 | -2.03(-1.50%) |
Jun 19, 2018 | 135.64 | 134.71 | 135.28 | 1,101,721 | -0.54(-0.40%) | |
Jun 18, 2018 | 134.43 | 135.86 | 134.11 | 135.82 | 796,270 | +0.71(+0.52%) |
Jun 15, 2018 | 135.77 | 133.44 | 135.11 | 2,209,084 | -0.66(-0.49%) | |
Jun 14, 2018 | 137.27 | 137.36 | 135.59 | 135.77 | 846,474 | -1.03(-0.75%) |
Jun 13, 2018 | 137.76 | 138.24 | 136.75 | 136.80 | 784,763 | -0.58(-0.42%) |
Jun 12, 2018 | 138.47 | 138.47 | 137.18 | 137.38 | 663,608 | -0.75(-0.54%) |
Jun 11, 2018 | 138.57 | 138.80 | 137.79 | 138.13 | 865,956 | -0.32(-0.23%) |
Jun 08, 2018 | 137.81 | 138.49 | 137.27 | 138.45 | 803,095 | +0.90(+0.66%) |
Jun 07, 2018 | 137.42 | 137.75 | 136.82 | 137.54 | 723,400 | +0.40(+0.29%) |
Jun 06, 2018 | 137.15 | 822,651 | +0.88(+0.65%) | |||
Jun 05, 2018 | 136.31 | 137.10 | 135.57 | 136.27 | 1,009,191 | -0.64(-0.47%) |
Jun 04, 2018 | 136.29 | 137.40 | 136.12 | 136.91 | 596,717 | +1.26(+0.93%) |
Jun 01, 2018 | 136.80 | 136.80 | 135.33 | 135.65 | 711,968 | +0.20(+0.15%) |
May 31, 2018 | 135.65 | 137.06 | 134.83 | 135.44 | 1,438,903 | -0.35(-0.26%) |
May 30, 2018 | 134.91 | 136.57 | 134.71 | 135.79 | 774,252 | +1.81(+1.35%) |
May 29, 2018 | 136.39 | 136.48 | 133.30 | 133.98 | 1,215,384 | -3.74(-2.71%) |
May 25, 2018 | 137.72 | 137.72 | 137.72 | 0 | -0.16(-0.12%) | |
May 24, 2018 | 137.37 | 138.25 | 136.29 | 137.88 | 770,564 | +0.24(+0.18%) |
May 23, 2018 | 137.52 | 138.61 | 137.20 | 137.64 | 801,956 | -0.75(-0.54%) |
May 22, 2018 | 137.57 | 139.06 | 137.53 | 138.39 | 803,754 | +0.80(+0.58%) |
May 21, 2018 | 137.08 | 139.06 | 137.06 | 137.58 | 678,444 | +0.76(+0.55%) |
May 18, 2018 | 136.73 | 137.73 | 136.31 | 136.83 | 904,753 | +0.35(+0.25%) |
May 17, 2018 | 135.33 | 136.73 | 134.53 | 136.48 | 767,024 | +0.92(+0.68%) |
May 16, 2018 | 136.52 | 137.96 | 135.32 | 135.56 | 1,112,095 | -0.75(-0.55%) |
May 15, 2018 | 138.42 | 139.23 | 136.03 | 136.31 | 1,054,464 | -2.38(-1.72%) |
May 14, 2018 | 139.81 | 140.23 | 138.40 | 138.70 | 701,164 | -0.83(-0.60%) |
May 11, 2018 | 139.63 | 140.34 | 139.05 | 139.53 | 841,547 | -0.15(-0.10%) |
May 10, 2018 | 136.97 | 139.83 | 136.49 | 139.68 | 1,125,678 | +2.86(+2.09%) |
May 09, 2018 | 136.81 | 137.40 | 135.95 | 136.82 | 941,469 | +0.37(+0.27%) |
May 08, 2018 | 135.50 | 136.89 | 135.30 | 136.45 | 740,020 | +0.52(+0.38%) |
May 07, 2018 | 135.02 | 136.78 | 134.98 | 135.93 | 779,739 | +0.85(+0.63%) |
May 04, 2018 | 134.71 | 136.00 | 132.66 | 135.08 | 1,160,911 | -0.49(-0.36%) |
May 03, 2018 | 134.58 | 135.87 | 132.96 | 135.57 | 974,674 | +0.20(+0.15%) |
May 02, 2018 | 137.65 | 138.21 | 135.25 | 135.37 | 960,896 | -2.97(-2.15%) |