Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.93 | 133.65 | 131.04 | 132.23 | 4,983,631 | +1.21(+0.92%) |
Jul 30, 2018 | 130.59 | 132.75 | 130.59 | 131.02 | 3,187,565 | -0.03(-0.03%) |
Jul 27, 2018 | 130.41 | 131.25 | 129.68 | 131.06 | 3,616,576 | +0.74(+0.57%) |
Jul 26, 2018 | 128.74 | 131.48 | 128.45 | 130.32 | 6,096,478 | +1.48(+1.15%) |
Jul 25, 2018 | 125.82 | 129.01 | 124.85 | 128.84 | 4,377,557 | +3.22(+2.56%) |
Jul 24, 2018 | 128.75 | 129.30 | 125.27 | 125.61 | 4,673,074 | -2.17(-1.70%) |
Jul 23, 2018 | 124.92 | 127.83 | 124.74 | 127.78 | 6,559,166 | +3.03(+2.43%) |
Jul 20, 2018 | 123.14 | 125.39 | 122.92 | 124.75 | 5,668,777 | +0.88(+0.71%) |
Jul 19, 2018 | 121.19 | 125.10 | 120.56 | 123.87 | 7,012,213 | -0.74(-0.59%) |
Jul 18, 2018 | 123.49 | 125.26 | 123.04 | 124.61 | 5,918,652 | +2.64(+2.16%) |
Jul 17, 2018 | 122.07 | 122.65 | 121.31 | 121.97 | 5,789,798 | -0.56(-0.45%) |
Jul 16, 2018 | 124.37 | 125.09 | 121.31 | 122.53 | 5,918,644 | -0.93(-0.75%) |
Jul 13, 2018 | 123.14 | 123.89 | 122.88 | 123.45 | 4,366,636 | -0.29(-0.24%) |
Jul 12, 2018 | 125.16 | 125.44 | 123.30 | 123.74 | 3,190,393 | -0.38(-0.31%) |
Jul 11, 2018 | 125.85 | 125.98 | 122.93 | 124.12 | 4,526,587 | -3.01(-2.37%) |
Jul 10, 2018 | 127.92 | 128.47 | 126.09 | 127.13 | 3,495,982 | -0.83(-0.65%) |
Jul 09, 2018 | 127.03 | 128.26 | 126.16 | 127.96 | 4,963,528 | +1.75(+1.39%) |
Jul 06, 2018 | 125.88 | 127.10 | 125.39 | 126.21 | 3,830,679 | +0.72(+0.57%) |
Jul 05, 2018 | 125.34 | 125.69 | 124.39 | 125.49 | 3,252,610 | +0.90(+0.72%) |
Jul 03, 2018 | 124.59 | 124.59 | 124.59 | 0 | -1.62(-1.29%) | |
Jul 02, 2018 | 124.35 | 126.41 | 123.93 | 126.22 | 2,912,497 | +1.23(+0.98%) |
Jun 29, 2018 | 124.84 | 126.43 | 124.81 | 124.99 | 4,177,175 | +0.86(+0.69%) |
Jun 28, 2018 | 123.18 | 124.68 | 122.51 | 124.13 | 3,701,159 | +0.79(+0.64%) |
Jun 27, 2018 | 125.08 | 126.39 | 123.30 | 123.34 | 3,497,417 | -1.28(-1.03%) |
Jun 26, 2018 | 125.48 | 125.50 | 124.24 | 124.62 | 3,016,598 | +0.03(+0.02%) |
Jun 25, 2018 | 126.31 | 126.89 | 123.71 | 124.59 | 4,069,262 | -2.40(-1.89%) |
Jun 22, 2018 | 127.03 | 127.85 | 126.69 | 126.99 | 3,625,494 | +0.75(+0.59%) |
Jun 21, 2018 | 126.67 | 127.02 | 124.96 | 126.24 | 3,714,221 | -0.23(-0.18%) |
Jun 20, 2018 | 126.44 | 127.03 | 125.66 | 126.47 | 4,271,094 | +0.48(+0.38%) |
Jun 19, 2018 | 127.68 | 127.98 | 125.63 | 125.98 | 4,852,465 | -3.30(-2.55%) |
Jun 18, 2018 | 128.53 | 130.80 | 128.05 | 129.28 | 3,660,488 | -0.41(-0.32%) |
Jun 15, 2018 | 127.86 | 127.86 | 129.70 | 8,972,857 | +1.84(+1.44%) | |
Jun 14, 2018 | 128.16 | 128.60 | 126.96 | 127.86 | 3,210,930 | +0.58(+0.46%) |
Jun 13, 2018 | 128.88 | 129.95 | 127.02 | 127.28 | 3,409,116 | -1.61(-1.25%) |
Jun 12, 2018 | 129.53 | 130.38 | 128.43 | 128.89 | 3,357,528 | -0.01(-0.01%) |
Jun 11, 2018 | 127.33 | 129.85 | 127.11 | 128.90 | 3,629,168 | +1.40(+1.10%) |
Jun 08, 2018 | 125.59 | 127.79 | 125.38 | 127.49 | 5,446,477 | +2.05(+1.63%) |
Jun 07, 2018 | 125.66 | 125.88 | 124.72 | 125.45 | 4,142,195 | -0.14(-0.11%) |
Jun 06, 2018 | 124.69 | 125.59 | 4,288,713 | -0.07(-0.06%) | ||
Jun 05, 2018 | 125.68 | 126.40 | 123.65 | 125.66 | 5,355,360 | -0.46(-0.36%) |
Jun 04, 2018 | 130.38 | 130.52 | 125.47 | 126.12 | 7,330,062 | -3.49(-2.69%) |
Jun 01, 2018 | 127.65 | 130.59 | 127.64 | 129.61 | 5,105,764 | +3.67(+2.91%) |
May 31, 2018 | 128.95 | 129.51 | 125.68 | 125.94 | 4,997,219 | -2.98(-2.31%) |
May 30, 2018 | 127.39 | 129.74 | 127.27 | 128.92 | 4,449,825 | +2.49(+1.97%) |
May 29, 2018 | 126.11 | 126.88 | 125.02 | 126.44 | 4,661,522 | -0.89(-0.70%) |
May 25, 2018 | 127.32 | 127.32 | 127.32 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.61 | 128.41 | 126.00 | 127.85 | 4,059,247 | +1.22(+0.96%) |
May 23, 2018 | 124.51 | 126.93 | 123.93 | 126.63 | 3,936,562 | +1.19(+0.94%) |
May 22, 2018 | 127.34 | 128.49 | 125.34 | 125.44 | 2,801,604 | -1.90(-1.49%) |
May 21, 2018 | 126.75 | 128.79 | 126.67 | 127.34 | 3,046,275 | +1.12(+0.89%) |
May 18, 2018 | 124.91 | 126.79 | 124.64 | 126.22 | 3,149,060 | +1.15(+0.92%) |
May 17, 2018 | 124.07 | 125.82 | 123.81 | 125.07 | 3,124,609 | +0.99(+0.80%) |
May 16, 2018 | 123.33 | 124.85 | 123.33 | 124.07 | 2,564,593 | +0.94(+0.76%) |
May 15, 2018 | 123.09 | 124.07 | 122.33 | 123.14 | 3,316,917 | -0.37(-0.30%) |
May 14, 2018 | 125.35 | 125.74 | 123.32 | 123.50 | 3,326,206 | -1.45(-1.16%) |
May 11, 2018 | 124.11 | 125.28 | 123.72 | 124.95 | 3,515,094 | +0.97(+0.78%) |
May 10, 2018 | 123.16 | 124.64 | 122.48 | 123.99 | 3,501,070 | +1.19(+0.97%) |
May 09, 2018 | 120.32 | 123.07 | 120.22 | 122.79 | 3,523,033 | +2.47(+2.05%) |
May 08, 2018 | 118.02 | 120.91 | 117.80 | 120.33 | 3,899,454 | +1.92(+1.62%) |
May 07, 2018 | 118.00 | 119.07 | 117.82 | 118.40 | 3,483,636 | +0.68(+0.57%) |
May 04, 2018 | 115.28 | 118.51 | 114.78 | 117.73 | 3,119,180 | +2.11(+1.82%) |
May 03, 2018 | 115.53 | 116.25 | 113.62 | 115.62 | 6,025,573 | +0.40(+0.35%) |
May 02, 2018 | 116.46 | 117.29 | 115.09 | 115.22 | 3,976,677 | -1.28(-1.10%) |