Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.47 | 116.35 | 115.39 | 115.99 | 5,507,278 | +0.34(+0.29%) |
Jul 30, 2018 | 115.80 | 116.02 | 115.64 | 115.65 | 4,149,221 | -0.18(-0.16%) |
Jul 27, 2018 | 115.92 | 116.24 | 115.77 | 115.83 | 5,242,000 | +0.06(+0.05%) |
Jul 26, 2018 | 116.24 | 116.51 | 115.77 | 115.77 | 6,382,732 | -0.91(-0.78%) |
Jul 25, 2018 | 116.79 | 116.84 | 116.27 | 116.68 | 5,480,694 | +0.64(+0.55%) |
Jul 24, 2018 | 116.22 | 116.43 | 115.91 | 116.04 | 4,800,996 | +0.04(+0.03%) |
Jul 23, 2018 | 116.25 | 116.31 | 115.76 | 116.00 | 6,247,368 | -0.56(-0.48%) |
Jul 20, 2018 | 116.40 | 116.71 | 116.25 | 116.56 | 7,892,317 | +0.75(+0.65%) |
Jul 19, 2018 | 115.13 | 116.47 | 115.12 | 115.81 | 14,227,128 | -0.50(-0.43%) |
Jul 18, 2018 | 116.03 | 116.35 | 115.83 | 116.31 | 5,391,963 | +0.03(+0.03%) |
Jul 17, 2018 | 116.72 | 116.92 | 116.12 | 116.28 | 7,936,450 | -1.27(-1.08%) |
Jul 16, 2018 | 117.51 | 117.62 | 117.28 | 117.55 | 3,670,842 | -0.06(-0.05%) |
Jul 13, 2018 | 117.62 | 117.75 | 117.45 | 117.61 | 5,444,284 | -0.52(-0.44%) |
Jul 12, 2018 | 118.00 | 118.26 | 117.94 | 118.13 | 4,585,460 | +0.49(+0.42%) |
Jul 11, 2018 | 117.62 | 117.64 | 6,974,591 | -1.29(-1.08%) | ||
Jul 10, 2018 | 118.89 | 119.00 | 118.66 | 118.93 | 3,752,623 | -0.22(-0.18%) |
Jul 09, 2018 | 119.65 | 119.68 | 119.14 | 119.15 | 4,075,272 | +0.29(+0.24%) |
Jul 06, 2018 | 118.97 | 119.03 | 118.73 | 118.86 | 2,947,058 | -0.19(-0.16%) |
Jul 05, 2018 | 118.92 | 119.33 | 118.77 | 119.05 | 4,951,669 | +0.40(+0.34%) |
Jul 03, 2018 | 118.65 | 118.65 | 118.65 | 0 | +1.19(+1.01%) | |
Jul 02, 2018 | 118.18 | 118.21 | 117.41 | 117.46 | 12,021,912 | -1.19(-1.00%) |
Jun 29, 2018 | 118.43 | 118.94 | 118.26 | 118.65 | 8,002,828 | +0.43(+0.36%) |
Jun 28, 2018 | 118.59 | 118.67 | 118.01 | 118.22 | 7,760,836 | -0.36(-0.30%) |
Jun 27, 2018 | 118.96 | 119.05 | 118.48 | 118.58 | 6,480,432 | -0.68(-0.57%) |
Jun 26, 2018 | 119.28 | 119.59 | 119.09 | 119.26 | 8,675,047 | -0.63(-0.53%) |
Jun 25, 2018 | 120.00 | 120.23 | 119.83 | 119.89 | 9,300,078 | -0.45(-0.37%) |
Jun 22, 2018 | 120.21 | 120.39 | 120.10 | 120.34 | 4,518,408 | +0.29(+0.24%) |
Jun 21, 2018 | 119.92 | 120.32 | 119.82 | 120.05 | 5,681,701 | -0.21(-0.17%) |
Jun 20, 2018 | 120.79 | 120.81 | 120.16 | 120.26 | 4,548,481 | -0.54(-0.45%) |
Jun 19, 2018 | 120.81 | 121.03 | 120.58 | 120.80 | 4,925,332 | -0.31(-0.26%) |
Jun 18, 2018 | 121.35 | 121.44 | 120.99 | 121.11 | 3,845,950 | -0.23(-0.19%) |
Jun 15, 2018 | 123.38 | 120.83 | 121.34 | 14,536,993 | -2.04(-1.65%) | |
Jun 14, 2018 | 123.63 | 123.86 | 123.32 | 123.38 | 8,015,304 | +0.19(+0.15%) |
Jun 13, 2018 | 122.84 | 123.34 | 122.47 | 123.19 | 5,866,864 | +0.37(+0.30%) |
Jun 12, 2018 | 122.95 | 123.18 | 122.64 | 122.82 | 7,279,620 | -0.41(-0.33%) |
Jun 11, 2018 | 123.10 | 123.42 | 123.02 | 123.23 | 3,201,057 | +0.22(+0.18%) |
Jun 08, 2018 | 123.08 | 123.12 | 122.91 | 123.01 | 3,865,667 | +0.15(+0.12%) |
Jun 07, 2018 | 122.96 | 123.14 | 122.69 | 122.86 | 3,700,245 | -0.06(-0.05%) |
Jun 06, 2018 | 122.63 | 122.92 | 4,083,702 | +0.07(+0.06%) | ||
Jun 05, 2018 | 122.55 | 123.23 | 122.28 | 122.85 | 6,862,499 | +0.48(+0.39%) |
Jun 04, 2018 | 122.85 | 122.93 | 122.37 | 122.37 | 4,345,150 | -0.12(-0.10%) |
Jun 01, 2018 | 122.58 | 123.09 | 122.44 | 122.49 | 8,059,121 | -0.61(-0.50%) |
May 31, 2018 | 123.26 | 123.78 | 123.10 | 123.10 | 7,862,395 | -0.27(-0.22%) |
May 30, 2018 | 123.17 | 123.61 | 123.17 | 123.37 | 4,573,697 | +0.18(+0.15%) |
May 29, 2018 | 122.84 | 123.64 | 122.66 | 123.19 | 9,013,130 | -0.02(-0.02%) |
May 25, 2018 | 123.21 | 123.21 | 123.21 | 0 | -0.38(-0.31%) | |
May 24, 2018 | 123.10 | 123.82 | 123.08 | 123.59 | 8,848,237 | +1.05(+0.86%) |
May 23, 2018 | 122.14 | 122.74 | 122.11 | 122.54 | 7,006,256 | +0.13(+0.11%) |
May 22, 2018 | 122.70 | 122.74 | 122.34 | 122.41 | 4,579,183 | -0.07(-0.06%) |
May 21, 2018 | 122.16 | 122.53 | 121.97 | 122.48 | 4,126,473 | +0.07(+0.06%) |
May 18, 2018 | 122.05 | 122.65 | 122.01 | 122.41 | 6,837,125 | +0.05(+0.04%) |
May 17, 2018 | 122.23 | 122.43 | 122.04 | 122.36 | 7,779,870 | +0.07(+0.06%) |
May 16, 2018 | 122.38 | 122.61 | 122.03 | 122.29 | 4,942,975 | -0.19(-0.16%) |
May 15, 2018 | 122.82 | 122.82 | 122.13 | 122.48 | 10,911,237 | -2.01(-1.61%) |
May 14, 2018 | 125.16 | 125.21 | 124.44 | 124.49 | 3,753,223 | -0.51(-0.41%) |
May 11, 2018 | 125.57 | 125.59 | 124.94 | 125.00 | 4,299,164 | -0.18(-0.14%) |
May 10, 2018 | 125.22 | 125.37 | 124.75 | 125.18 | 5,218,346 | +0.85(+0.68%) |
May 09, 2018 | 124.45 | 124.87 | 124.24 | 124.33 | 4,405,493 | -0.26(-0.21%) |
May 08, 2018 | 124.14 | 124.95 | 123.79 | 124.59 | 5,548,473 | +0.02(+0.02%) |
May 07, 2018 | 124.50 | 124.70 | 124.30 | 124.57 | 3,396,603 | +0.03(+0.02%) |
May 04, 2018 | 124.10 | 124.65 | 124.00 | 124.54 | 5,883,574 | +0.26(+0.21%) |
May 03, 2018 | 124.66 | 124.76 | 124.24 | 124.28 | 4,855,898 | +0.63(+0.51%) |
May 02, 2018 | 123.90 | 124.54 | 123.58 | 123.65 | 7,609,964 | -0.06(-0.05%) |