Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 145.62 | 146.00 | 141.83 | 142.88 | 2,089,613 | -3.23(-2.21%) |
Jul 30, 2018 | 146.81 | 148.15 | 145.70 | 146.11 | 1,318,027 | +0.82(+0.57%) |
Jul 27, 2018 | 145.35 | 147.58 | 144.11 | 145.29 | 1,362,558 | -1.04(-0.71%) |
Jul 26, 2018 | 146.01 | 146.65 | 143.06 | 146.33 | 1,834,472 | +2.06(+1.43%) |
Jul 25, 2018 | 142.93 | 144.57 | 141.26 | 144.27 | 2,149,053 | +1.85(+1.30%) |
Jul 24, 2018 | 140.33 | 143.12 | 139.66 | 142.42 | 2,640,436 | +1.93(+1.37%) |
Jul 23, 2018 | 141.35 | 142.81 | 138.46 | 140.49 | 2,582,839 | -0.86(-0.61%) |
Jul 20, 2018 | 145.81 | 146.19 | 139.22 | 141.35 | 4,312,667 | -3.90(-2.68%) |
Jul 19, 2018 | 146.10 | 148.46 | 144.89 | 145.25 | 11,176,860 | -1.36(-0.93%) |
Jul 18, 2018 | 147.69 | 147.72 | 143.09 | 146.61 | 5,191,407 | +1.57(+1.08%) |
Jul 17, 2018 | 143.66 | 146.10 | 142.59 | 145.04 | 4,255,504 | +0.20(+0.14%) |
Jul 16, 2018 | 143.25 | 146.15 | 142.79 | 144.85 | 2,630,085 | -0.21(-0.15%) |
Jul 13, 2018 | 143.10 | 147.03 | 141.88 | 145.06 | 2,024,623 | +2.48(+1.74%) |
Jul 12, 2018 | 141.46 | 142.76 | 138.58 | 142.59 | 1,857,690 | +1.27(+0.90%) |
Jul 11, 2018 | 141.44 | 143.33 | 139.66 | 141.31 | 2,510,061 | -1.12(-0.78%) |
Jul 10, 2018 | 143.60 | 145.47 | 141.57 | 142.43 | 1,244,291 | -0.02(-0.01%) |
Jul 09, 2018 | 139.76 | 142.91 | 139.44 | 142.45 | 1,482,222 | +3.87(+2.79%) |
Jul 06, 2018 | 133.02 | 138.89 | 132.25 | 138.58 | 1,388,707 | +3.95(+2.93%) |
Jul 05, 2018 | 134.28 | 135.04 | 132.35 | 134.63 | 1,073,092 | +1.10(+0.82%) |
Jul 03, 2018 | 133.53 | 133.53 | 133.53 | 0 | +0.90(+0.68%) | |
Jul 02, 2018 | 134.14 | 134.99 | 130.68 | 132.63 | 1,440,269 | -2.90(-2.14%) |
Jun 29, 2018 | 134.38 | 137.79 | 134.14 | 135.53 | 1,822,420 | +0.93(+0.69%) |
Jun 28, 2018 | 135.53 | 136.08 | 132.52 | 134.60 | 2,196,207 | -0.37(-0.28%) |
Jun 27, 2018 | 130.48 | 136.88 | 130.48 | 134.97 | 4,084,539 | +5.97(+4.62%) |
Jun 26, 2018 | 123.28 | 129.86 | 122.90 | 129.01 | 2,580,411 | +6.21(+5.06%) |
Jun 25, 2018 | 124.31 | 125.50 | 122.00 | 122.80 | 1,536,358 | -1.97(-1.58%) |
Jun 22, 2018 | 126.85 | 126.91 | 123.93 | 124.77 | 2,871,335 | +2.83(+2.32%) |
Jun 21, 2018 | 127.07 | 128.20 | 121.31 | 121.93 | 3,247,617 | -6.80(-5.28%) |
Jun 20, 2018 | 129.01 | 129.45 | 125.75 | 128.73 | 1,989,171 | +0.84(+0.66%) |
Jun 19, 2018 | 123.54 | 129.15 | 123.29 | 127.89 | 2,178,491 | +1.89(+1.50%) |
Jun 18, 2018 | 122.93 | 128.08 | 122.93 | 126.00 | 3,017,727 | +2.82(+2.29%) |
Jun 15, 2018 | 124.66 | 122.21 | 123.18 | 3,303,535 | -1.48(-1.19%) | |
Jun 14, 2018 | 129.86 | 130.14 | 124.20 | 124.66 | 2,160,962 | -4.26(-3.31%) |
Jun 13, 2018 | 129.91 | 131.31 | 128.55 | 128.92 | 2,224,982 | -2.21(-1.69%) |
Jun 12, 2018 | 127.31 | 132.30 | 126.75 | 131.13 | 3,173,662 | +4.14(+3.26%) |
Jun 11, 2018 | 125.78 | 127.84 | 124.83 | 126.99 | 1,529,213 | +1.32(+1.05%) |
Jun 08, 2018 | 127.28 | 127.67 | 124.23 | 125.67 | 1,464,829 | -2.02(-1.58%) |
Jun 07, 2018 | 125.51 | 129.12 | 125.51 | 127.69 | 2,562,824 | +3.16(+2.53%) |
Jun 06, 2018 | 122.45 | 124.53 | 2,129,149 | +0.72(+0.59%) | ||
Jun 05, 2018 | 123.78 | 125.70 | 121.11 | 123.81 | 2,595,052 | -0.75(-0.61%) |
Jun 04, 2018 | 126.42 | 128.62 | 123.78 | 124.56 | 3,221,687 | -2.02(-1.59%) |
Jun 01, 2018 | 134.84 | 134.88 | 123.94 | 126.58 | 5,438,671 | -7.94(-5.90%) |
May 31, 2018 | 137.15 | 138.63 | 134.16 | 134.51 | 1,859,469 | -3.77(-2.73%) |
May 30, 2018 | 135.82 | 138.91 | 134.66 | 138.28 | 1,463,413 | +3.87(+2.88%) |
May 29, 2018 | 135.20 | 137.13 | 133.07 | 134.41 | 1,775,560 | -2.31(-1.69%) |
May 25, 2018 | 136.73 | 136.73 | 136.73 | 0 | -2.62(-1.88%) | |
May 24, 2018 | 137.91 | 141.78 | 136.74 | 139.34 | 1,575,516 | -1.38(-0.98%) |
May 23, 2018 | 142.86 | 143.13 | 138.79 | 140.72 | 2,467,263 | -3.71(-2.57%) |
May 22, 2018 | 150.86 | 151.55 | 143.87 | 144.44 | 1,634,572 | -6.33(-4.20%) |
May 21, 2018 | 151.50 | 151.89 | 149.69 | 150.76 | 1,220,374 | +0.40(+0.27%) |
May 18, 2018 | 151.49 | 151.57 | 149.96 | 150.36 | 1,791,882 | -1.40(-0.92%) |
May 17, 2018 | 147.11 | 152.17 | 146.56 | 151.76 | 1,675,005 | +5.48(+3.74%) |
May 16, 2018 | 146.39 | 147.56 | 145.10 | 146.29 | 1,774,781 | -0.31(-0.21%) |
May 15, 2018 | 147.54 | 147.62 | 145.29 | 146.60 | 3,194,104 | -0.88(-0.60%) |
May 14, 2018 | 149.96 | 150.83 | 147.33 | 147.48 | 2,131,323 | -2.11(-1.41%) |
May 11, 2018 | 153.33 | 153.72 | 149.36 | 149.59 | 1,456,578 | -3.24(-2.12%) |
May 10, 2018 | 157.44 | 157.93 | 152.19 | 152.83 | 2,231,257 | -3.39(-2.17%) |
May 09, 2018 | 157.80 | 159.23 | 155.53 | 156.22 | 1,632,605 | +1.13(+0.73%) |
May 08, 2018 | 151.37 | 155.25 | 148.74 | 155.09 | 1,834,484 | +2.99(+1.96%) |
May 07, 2018 | 150.86 | 154.54 | 150.77 | 152.11 | 1,385,910 | +2.47(+1.65%) |
May 04, 2018 | 149.16 | 151.69 | 148.29 | 149.64 | 1,696,858 | +0.74(+0.49%) |
May 03, 2018 | 153.13 | 153.13 | 146.29 | 148.90 | 2,564,858 | -5.55(-3.59%) |
May 02, 2018 | 157.03 | 159.79 | 153.44 | 154.45 | 2,608,707 | +0.62(+0.40%) |