Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.43 | 125.61 | 124.17 | 125.14 | 2,644,700 | -0.12(-0.09%) |
Jul 30, 2018 | 123.31 | 125.42 | 123.27 | 125.26 | 2,511,398 | +1.76(+1.42%) |
Jul 27, 2018 | 123.06 | 124.35 | 123.00 | 123.50 | 2,029,354 | +0.56(+0.46%) |
Jul 26, 2018 | 122.12 | 123.51 | 121.59 | 122.94 | 2,382,208 | +1.47(+1.21%) |
Jul 25, 2018 | 118.23 | 121.58 | 118.23 | 121.47 | 2,618,030 | +0.95(+0.79%) |
Jul 24, 2018 | 119.92 | 121.18 | 119.74 | 120.52 | 1,681,686 | +0.56(+0.46%) |
Jul 23, 2018 | 119.27 | 120.00 | 118.85 | 119.96 | 1,901,808 | +0.64(+0.53%) |
Jul 20, 2018 | 118.89 | 119.50 | 118.40 | 119.33 | 1,532,015 | +0.11(+0.09%) |
Jul 19, 2018 | 120.02 | 120.91 | 119.02 | 119.22 | 2,349,193 | -1.69(-1.40%) |
Jul 18, 2018 | 119.58 | 121.00 | 119.26 | 120.91 | 1,606,811 | +1.45(+1.21%) |
Jul 17, 2018 | 119.79 | 119.97 | 118.95 | 119.46 | 1,487,361 | +0.01(+0.01%) |
Jul 16, 2018 | 118.37 | 119.58 | 118.37 | 119.45 | 1,550,222 | +1.10(+0.93%) |
Jul 13, 2018 | 118.39 | 118.67 | 117.79 | 118.35 | 1,266,372 | -0.34(-0.29%) |
Jul 12, 2018 | 118.45 | 118.77 | 117.82 | 118.69 | 1,906,567 | +0.60(+0.51%) |
Jul 11, 2018 | 119.23 | 119.65 | 118.00 | 118.09 | 2,764,771 | -1.49(-1.24%) |
Jul 10, 2018 | 118.93 | 119.71 | 118.55 | 119.58 | 3,105,489 | +1.27(+1.08%) |
Jul 09, 2018 | 115.31 | 118.35 | 115.31 | 118.31 | 2,101,103 | +2.60(+2.24%) |
Jul 06, 2018 | 114.80 | 116.56 | 114.46 | 115.71 | 1,555,568 | +0.84(+0.73%) |
Jul 05, 2018 | 114.78 | 115.13 | 113.81 | 114.87 | 1,833,831 | +0.60(+0.53%) |
Jul 03, 2018 | 114.27 | 114.27 | 114.27 | 0 | +0.69(+0.61%) | |
Jul 02, 2018 | 113.42 | 114.10 | 113.12 | 113.58 | 1,334,597 | -0.19(-0.17%) |
Jun 29, 2018 | 113.64 | 115.23 | 113.33 | 113.77 | 3,393,456 | +0.32(+0.28%) |
Jun 28, 2018 | 111.92 | 113.94 | 111.92 | 113.44 | 2,474,676 | +1.31(+1.17%) |
Jun 27, 2018 | 111.79 | 112.97 | 111.07 | 112.14 | 2,448,622 | +0.56(+0.51%) |
Jun 26, 2018 | 112.17 | 112.48 | 111.20 | 111.57 | 1,727,989 | -0.48(-0.43%) |
Jun 25, 2018 | 112.31 | 113.06 | 111.03 | 112.06 | 2,618,960 | -0.24(-0.22%) |
Jun 22, 2018 | 112.28 | 113.47 | 111.97 | 112.30 | 2,807,123 | +0.39(+0.35%) |
Jun 21, 2018 | 112.13 | 113.24 | 111.66 | 111.90 | 2,598,732 | -0.93(-0.83%) |
Jun 20, 2018 | 115.75 | 115.80 | 112.72 | 112.83 | 2,348,352 | -2.62(-2.27%) |
Jun 19, 2018 | 114.58 | 115.67 | 114.57 | 115.45 | 2,391,901 | +0.19(+0.16%) |
Jun 18, 2018 | 115.17 | 115.39 | 113.94 | 115.27 | 2,159,796 | -1.28(-1.10%) |
Jun 15, 2018 | 115.85 | 115.44 | 116.55 | 4,121,654 | +0.70(+0.60%) | |
Jun 14, 2018 | 118.21 | 118.21 | 115.44 | 115.85 | 2,646,251 | -2.33(-1.97%) |
Jun 13, 2018 | 118.09 | 118.99 | 117.59 | 118.19 | 2,025,057 | +0.36(+0.30%) |
Jun 12, 2018 | 118.66 | 119.33 | 117.34 | 117.83 | 1,414,674 | -0.61(-0.51%) |
Jun 11, 2018 | 118.90 | 119.09 | 118.23 | 118.44 | 1,854,908 | -0.46(-0.39%) |
Jun 08, 2018 | 118.15 | 119.09 | 117.79 | 118.90 | 2,075,426 | +1.15(+0.98%) |
Jun 07, 2018 | 117.07 | 118.00 | 115.72 | 117.75 | 2,499,142 | +0.78(+0.67%) |
Jun 06, 2018 | 116.97 | 1,582,038 | +0.36(+0.31%) | |||
Jun 05, 2018 | 117.14 | 117.18 | 115.59 | 116.61 | 1,472,092 | -0.74(-0.63%) |
Jun 04, 2018 | 116.25 | 117.55 | 116.25 | 117.35 | 1,116,691 | +0.89(+0.76%) |
Jun 01, 2018 | 117.33 | 117.63 | 116.18 | 116.46 | 1,504,059 | +0.08(+0.07%) |
May 31, 2018 | 118.22 | 118.22 | 115.82 | 116.38 | 2,208,349 | -1.44(-1.22%) |
May 30, 2018 | 116.27 | 118.23 | 116.17 | 117.82 | 1,411,589 | +2.13(+1.84%) |
May 29, 2018 | 117.53 | 117.55 | 115.04 | 115.69 | 2,070,816 | -3.17(-2.67%) |
May 25, 2018 | 118.86 | 118.86 | 118.86 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 119.09 | 119.19 | 117.64 | 118.83 | 1,290,410 | -0.33(-0.28%) |
May 23, 2018 | 119.97 | 120.51 | 118.36 | 119.16 | 1,478,083 | -1.26(-1.04%) |
May 22, 2018 | 119.20 | 121.12 | 119.01 | 120.41 | 1,694,119 | +1.19(+0.99%) |
May 21, 2018 | 119.37 | 119.87 | 118.71 | 119.23 | 1,673,396 | +0.31(+0.26%) |
May 18, 2018 | 119.50 | 119.59 | 118.71 | 118.92 | 2,219,686 | -0.81(-0.68%) |
May 17, 2018 | 119.47 | 120.26 | 119.26 | 119.73 | 1,360,815 | -0.11(-0.09%) |
May 16, 2018 | 119.73 | 120.39 | 119.17 | 119.83 | 1,210,466 | +0.08(+0.07%) |
May 15, 2018 | 119.83 | 121.22 | 119.33 | 119.75 | 2,048,918 | -0.51(-0.42%) |
May 14, 2018 | 121.36 | 121.84 | 120.06 | 120.26 | 1,454,829 | -1.00(-0.82%) |
May 11, 2018 | 121.02 | 121.61 | 120.44 | 121.26 | 1,759,187 | +0.56(+0.46%) |
May 10, 2018 | 119.75 | 121.02 | 119.05 | 120.70 | 1,399,899 | +0.76(+0.63%) |
May 09, 2018 | 118.77 | 120.09 | 118.30 | 119.94 | 2,060,098 | +1.65(+1.39%) |
May 08, 2018 | 117.55 | 118.88 | 117.55 | 118.29 | 1,746,916 | +0.12(+0.10%) |
May 07, 2018 | 118.27 | 118.50 | 117.43 | 118.18 | 1,654,931 | -0.04(-0.03%) |
May 04, 2018 | 116.42 | 118.77 | 115.04 | 118.21 | 2,155,426 | +2.28(+1.97%) |
May 03, 2018 | 117.37 | 117.81 | 114.71 | 115.93 | 3,209,432 | -2.25(-1.91%) |
May 02, 2018 | 120.60 | 121.01 | 117.46 | 118.19 | 2,220,803 | -2.86(-2.36%) |