Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 127.71 | 128.97 | 127.55 | 127.77 | 1,054,649 | +2.04(+1.62%) |
Jul 30, 2018 | 126.73 | 126.75 | 125.15 | 125.73 | 898,927 | -1.06(-0.84%) |
Jul 27, 2018 | 126.38 | 127.16 | 125.67 | 126.79 | 570,667 | -0.03(-0.02%) |
Jul 26, 2018 | 127.66 | 129.06 | 126.57 | 126.82 | 961,155 | -2.78(-2.15%) |
Jul 25, 2018 | 127.26 | 131.32 | 125.36 | 129.60 | 2,667,253 | +1.22(+0.95%) |
Jul 24, 2018 | 129.54 | 130.09 | 128.16 | 128.38 | 1,328,684 | -3.12(-2.37%) |
Jul 23, 2018 | 127.66 | 131.99 | 127.61 | 131.50 | 2,693,687 | -3.38(-2.51%) |
Jul 20, 2018 | 134.90 | 135.56 | 134.75 | 134.88 | 518,810 | -2.43(-1.77%) |
Jul 19, 2018 | 137.01 | 137.86 | 135.76 | 137.31 | 344,947 | -0.49(-0.36%) |
Jul 18, 2018 | 137.50 | 137.98 | 137.20 | 137.80 | 157,761 | -0.63(-0.45%) |
Jul 17, 2018 | 136.40 | 139.53 | 135.93 | 138.43 | 281,153 | +1.62(+1.18%) |
Jul 16, 2018 | 136.81 | 136.88 | 135.79 | 136.81 | 327,072 | -0.49(-0.36%) |
Jul 13, 2018 | 138.01 | 138.44 | 136.70 | 137.30 | 450,569 | +2.75(+2.04%) |
Jul 12, 2018 | 132.34 | 134.66 | 132.12 | 134.55 | 346,867 | +3.32(+2.53%) |
Jul 11, 2018 | 131.10 | 132.03 | 130.81 | 131.23 | 245,876 | -1.44(-1.08%) |
Jul 10, 2018 | 133.31 | 133.33 | 132.15 | 132.66 | 295,319 | +1.27(+0.97%) |
Jul 09, 2018 | 131.06 | 131.43 | 129.91 | 131.39 | 238,438 | +0.98(+0.75%) |
Jul 06, 2018 | 130.22 | 130.57 | 129.38 | 130.41 | 248,620 | -0.56(-0.43%) |
Jul 05, 2018 | 130.95 | 131.18 | 129.66 | 130.97 | 295,737 | +1.93(+1.49%) |
Jul 03, 2018 | 129.04 | 129.04 | 129.04 | 0 | -1.17(-0.90%) | |
Jul 02, 2018 | 127.92 | 130.23 | 127.81 | 130.21 | 339,348 | +0.13(+0.10%) |
Jun 29, 2018 | 131.81 | 129.79 | 130.07 | 413,270 | -0.04(-0.03%) | |
Jun 28, 2018 | 127.05 | 130.31 | 126.86 | 130.11 | 572,614 | -0.12(-0.10%) |
Jun 27, 2018 | 132.76 | 133.82 | 130.24 | 130.24 | 370,226 | -1.88(-1.42%) |
Jun 26, 2018 | 131.87 | 132.38 | 131.24 | 132.12 | 436,988 | +0.22(+0.17%) |
Jun 25, 2018 | 132.93 | 132.95 | 130.54 | 131.89 | 407,919 | -2.49(-1.85%) |
Jun 22, 2018 | 136.43 | 136.59 | 133.28 | 134.38 | 758,975 | -1.37(-1.01%) |
Jun 21, 2018 | 136.37 | 136.51 | 134.88 | 135.75 | 382,131 | -2.23(-1.61%) |
Jun 20, 2018 | 139.20 | 139.79 | 137.78 | 137.97 | 338,117 | -2.16(-1.54%) |
Jun 19, 2018 | 140.03 | 140.93 | 139.46 | 140.13 | 440,619 | -2.27(-1.60%) |
Jun 18, 2018 | 141.09 | 142.90 | 140.94 | 142.41 | 322,992 | -1.05(-0.73%) |
Jun 15, 2018 | 143.87 | 142.83 | 143.46 | 382,154 | -0.41(-0.29%) | |
Jun 14, 2018 | 142.66 | 144.11 | 141.88 | 143.87 | 831,885 | +5.17(+3.73%) |
Jun 13, 2018 | 137.38 | 139.76 | 137.17 | 138.70 | 729,329 | +3.20(+2.36%) |
Jun 12, 2018 | 135.44 | 135.75 | 134.35 | 135.50 | 536,492 | +1.50(+1.12%) |
Jun 11, 2018 | 133.67 | 134.58 | 133.49 | 133.99 | 447,624 | +2.61(+1.99%) |
Jun 08, 2018 | 131.24 | 131.58 | 130.28 | 131.38 | 182,135 | -0.08(-0.06%) |
Jun 07, 2018 | 133.19 | 133.82 | 131.12 | 131.46 | 296,975 | -2.90(-2.16%) |
Jun 06, 2018 | 134.44 | 134.36 | 318,202 | +2.86(+2.18%) | ||
Jun 05, 2018 | 130.87 | 132.44 | 130.44 | 131.50 | 451,101 | +4.08(+3.21%) |
Jun 04, 2018 | 127.76 | 128.01 | 127.09 | 127.41 | 278,088 | -0.63(-0.49%) |
Jun 01, 2018 | 128.77 | 128.92 | 126.63 | 128.04 | 297,925 | +1.49(+1.18%) |
May 31, 2018 | 125.61 | 127.15 | 124.83 | 126.55 | 276,612 | +1.06(+0.84%) |
May 30, 2018 | 124.88 | 126.20 | 124.10 | 125.49 | 422,644 | +3.11(+2.54%) |
May 29, 2018 | 123.14 | 124.39 | 121.34 | 122.38 | 868,046 | -4.02(-3.18%) |
May 25, 2018 | 126.39 | 126.39 | 126.39 | 0 | -0.24(-0.19%) | |
May 24, 2018 | 125.77 | 126.95 | 125.57 | 126.63 | 188,039 | +0.13(+0.10%) |
May 23, 2018 | 125.90 | 126.62 | 125.35 | 126.51 | 237,706 | -1.11(-0.87%) |
May 22, 2018 | 129.01 | 129.33 | 127.52 | 127.62 | 186,438 | -1.55(-1.20%) |
May 21, 2018 | 129.58 | 130.06 | 128.59 | 129.17 | 259,675 | +1.48(+1.16%) |
May 18, 2018 | 128.29 | 128.51 | 127.47 | 127.68 | 219,127 | -1.16(-0.90%) |
May 17, 2018 | 128.67 | 129.45 | 128.48 | 128.84 | 183,236 | -0.11(-0.08%) |
May 16, 2018 | 128.58 | 129.32 | 127.51 | 128.95 | 268,269 | -0.05(-0.04%) |
May 15, 2018 | 129.12 | 129.63 | 128.40 | 128.99 | 198,360 | -1.26(-0.97%) |
May 14, 2018 | 130.40 | 131.26 | 130.10 | 130.26 | 186,243 | -0.82(-0.62%) |
May 11, 2018 | 130.65 | 131.31 | 130.18 | 131.07 | 219,845 | +0.46(+0.35%) |
May 10, 2018 | 130.10 | 130.91 | 129.94 | 130.61 | 330,028 | -0.07(-0.05%) |
May 09, 2018 | 131.55 | 131.77 | 130.04 | 130.68 | 354,780 | -1.09(-0.83%) |
May 08, 2018 | 131.80 | 132.95 | 130.28 | 131.77 | 608,904 | -3.49(-2.58%) |
May 07, 2018 | 134.26 | 136.38 | 134.08 | 135.26 | 802,861 | +2.95(+2.23%) |
May 04, 2018 | 129.99 | 132.42 | 129.37 | 132.31 | 1,247,258 | +6.11(+4.84%) |
May 03, 2018 | 119.64 | 128.57 | 119.19 | 126.20 | 1,468,312 | +4.99(+4.12%) |
May 02, 2018 | 121.79 | 122.39 | 121.03 | 121.21 | 801,715 | +3.21(+2.72%) |