Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 126.85 | 129.54 | 126.30 | 129.02 | 268,148 | +3.07(+2.43%) |
Jul 30, 2018 | 126.06 | 127.12 | 125.78 | 125.95 | 340,868 | -0.04(-0.03%) |
Jul 27, 2018 | 128.47 | 129.43 | 125.66 | 125.99 | 292,826 | -2.20(-1.72%) |
Jul 26, 2018 | 124.82 | 129.18 | 123.20 | 128.20 | 611,053 | +5.58(+4.55%) |
Jul 25, 2018 | 121.20 | 122.92 | 119.05 | 122.62 | 270,517 | +0.93(+0.77%) |
Jul 24, 2018 | 123.06 | 124.32 | 120.99 | 121.69 | 270,128 | -0.33(-0.27%) |
Jul 23, 2018 | 121.80 | 123.27 | 121.51 | 122.02 | 613,689 | +0.01(+0.01%) |
Jul 20, 2018 | 122.06 | 122.96 | 121.47 | 122.01 | 199,102 | -0.18(-0.15%) |
Jul 19, 2018 | 122.18 | 122.85 | 121.16 | 122.19 | 182,419 | -0.36(-0.29%) |
Jul 18, 2018 | 122.07 | 122.88 | 121.02 | 122.55 | 388,477 | +0.58(+0.48%) |
Jul 17, 2018 | 120.50 | 122.26 | 120.10 | 121.97 | 212,285 | +1.69(+1.40%) |
Jul 16, 2018 | 119.93 | 120.89 | 119.74 | 120.28 | 359,285 | +0.75(+0.62%) |
Jul 13, 2018 | 117.98 | 119.78 | 117.98 | 119.53 | 299,382 | +1.39(+1.17%) |
Jul 12, 2018 | 116.85 | 118.42 | 115.92 | 118.15 | 242,935 | +2.74(+2.38%) |
Jul 11, 2018 | 116.33 | 117.72 | 115.08 | 115.40 | 312,254 | -2.53(-2.15%) |
Jul 10, 2018 | 119.24 | 119.66 | 117.27 | 117.94 | 221,258 | -0.55(-0.47%) |
Jul 09, 2018 | 116.12 | 119.19 | 116.10 | 118.49 | 248,733 | +3.00(+2.59%) |
Jul 06, 2018 | 115.85 | 116.21 | 113.99 | 115.49 | 205,097 | -0.59(-0.51%) |
Jul 05, 2018 | 117.10 | 117.18 | 115.33 | 116.08 | 441,206 | -0.23(-0.20%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.20(+0.18%) | |
Jul 02, 2018 | 116.50 | 117.52 | 115.74 | 116.11 | 457,948 | +0.68(+0.59%) |
Jun 29, 2018 | 114.98 | 117.14 | 114.96 | 115.43 | 261,373 | +0.85(+0.74%) |
Jun 28, 2018 | 114.84 | 115.34 | 112.63 | 114.58 | 322,729 | -0.11(-0.09%) |
Jun 27, 2018 | 116.42 | 117.61 | 114.56 | 114.69 | 470,591 | -0.57(-0.50%) |
Jun 26, 2018 | 112.97 | 115.67 | 112.90 | 115.26 | 559,532 | +2.26(+2.00%) |
Jun 25, 2018 | 113.56 | 114.25 | 111.61 | 113.00 | 494,431 | -0.56(-0.50%) |
Jun 22, 2018 | 115.62 | 115.62 | 112.75 | 113.56 | 4,629,228 | -1.34(-1.16%) |
Jun 21, 2018 | 116.77 | 116.77 | 114.05 | 114.90 | 546,079 | -1.86(-1.59%) |
Jun 20, 2018 | 117.63 | 118.23 | 115.82 | 116.76 | 325,715 | -0.52(-0.45%) |
Jun 19, 2018 | 121.11 | 121.56 | 116.63 | 117.28 | 487,848 | -5.59(-4.55%) |
Jun 18, 2018 | 123.06 | 123.67 | 122.48 | 122.87 | 201,628 | -1.23(-0.99%) |
Jun 15, 2018 | 125.27 | 122.73 | 124.10 | 401,640 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.53 | 126.53 | 124.23 | 125.27 | 175,008 | -0.90(-0.71%) |
Jun 13, 2018 | 127.17 | 127.19 | 125.75 | 126.17 | 336,324 | -0.74(-0.58%) |
Jun 12, 2018 | 126.45 | 127.00 | 124.89 | 126.90 | 241,648 | +0.54(+0.43%) |
Jun 11, 2018 | 126.33 | 127.47 | 126.25 | 126.36 | 216,156 | -0.26(-0.21%) |
Jun 08, 2018 | 125.33 | 126.72 | 124.73 | 126.62 | 221,098 | +1.50(+1.20%) |
Jun 07, 2018 | 125.09 | 125.44 | 123.99 | 125.12 | 153,686 | +0.02(+0.02%) |
Jun 06, 2018 | 125.51 | 123.64 | 125.10 | 307,356 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.33 | 124.98 | 123.75 | 124.42 | 235,414 | +0.16(+0.12%) |
Jun 04, 2018 | 125.33 | 126.07 | 123.79 | 124.27 | 275,637 | -0.57(-0.46%) |
Jun 01, 2018 | 124.51 | 125.64 | 124.40 | 124.84 | 213,001 | +1.58(+1.28%) |
May 31, 2018 | 127.02 | 127.17 | 123.24 | 123.26 | 187,902 | -3.69(-2.91%) |
May 30, 2018 | 124.61 | 127.77 | 124.22 | 126.95 | 590,135 | +2.95(+2.38%) |
May 29, 2018 | 125.69 | 126.14 | 122.82 | 124.00 | 438,814 | -2.58(-2.04%) |
May 25, 2018 | 126.57 | 126.57 | 126.57 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.81 | 128.20 | 127.06 | 128.08 | 192,456 | +0.40(+0.31%) |
May 23, 2018 | 126.43 | 127.71 | 126.18 | 127.68 | 121,731 | +0.73(+0.57%) |
May 22, 2018 | 130.10 | 130.10 | 126.79 | 126.95 | 175,019 | -2.77(-2.14%) |
May 21, 2018 | 128.58 | 130.03 | 128.32 | 129.72 | 190,581 | +1.97(+1.54%) |
May 18, 2018 | 128.28 | 128.58 | 127.27 | 127.76 | 515,751 | +0.03(+0.02%) |
May 17, 2018 | 127.29 | 128.69 | 127.05 | 127.73 | 369,460 | +0.17(+0.14%) |
May 16, 2018 | 127.74 | 129.50 | 127.25 | 127.55 | 443,832 | -0.03(-0.02%) |
May 15, 2018 | 127.02 | 128.40 | 126.79 | 127.58 | 385,978 | -0.11(-0.08%) |
May 14, 2018 | 130.54 | 130.74 | 126.62 | 127.69 | 520,846 | -2.74(-2.10%) |
May 11, 2018 | 129.52 | 130.56 | 128.85 | 130.43 | 288,387 | +0.96(+0.74%) |
May 10, 2018 | 127.91 | 129.75 | 127.46 | 129.47 | 453,869 | +1.74(+1.37%) |
May 09, 2018 | 125.59 | 127.75 | 125.30 | 127.73 | 294,111 | +3.02(+2.42%) |
May 08, 2018 | 121.99 | 124.71 | 121.73 | 124.70 | 410,874 | +2.23(+1.82%) |
May 07, 2018 | 119.49 | 123.09 | 119.49 | 122.48 | 420,980 | +3.14(+2.63%) |
May 04, 2018 | 119.91 | 119.93 | 117.18 | 119.34 | 366,804 | -1.81(-1.50%) |
May 03, 2018 | 121.70 | 122.94 | 119.14 | 121.15 | 283,152 | -1.38(-1.12%) |
May 02, 2018 | 122.63 | 124.71 | 121.93 | 122.53 | 324,196 | -0.12(-0.10%) |