Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 122.17 | 125.30 | 121.82 | 124.55 | 2,483,782 | +3.13(+2.58%) |
Jul 30, 2018 | 121.97 | 123.28 | 121.35 | 121.42 | 1,676,144 | -0.42(-0.34%) |
Jul 27, 2018 | 122.80 | 123.32 | 121.44 | 121.84 | 1,286,809 | -0.90(-0.74%) |
Jul 26, 2018 | 120.48 | 123.08 | 120.14 | 122.74 | 2,636,740 | +2.77(+2.31%) |
Jul 25, 2018 | 119.18 | 120.38 | 117.83 | 119.97 | 3,047,909 | -0.12(-0.10%) |
Jul 24, 2018 | 117.31 | 121.64 | 117.09 | 120.09 | 3,861,674 | +1.69(+1.42%) |
Jul 23, 2018 | 118.91 | 120.63 | 117.02 | 118.41 | 6,703,589 | -9.21(-7.22%) |
Jul 20, 2018 | 128.63 | 125.52 | 127.62 | 2,799,808 | +1.22(+0.96%) | |
Jul 19, 2018 | 124.42 | 126.76 | 124.16 | 126.40 | 2,029,110 | +1.62(+1.30%) |
Jul 18, 2018 | 124.78 | 125.44 | 124.38 | 124.78 | 1,973,035 | +0.34(+0.27%) |
Jul 17, 2018 | 123.10 | 125.00 | 123.03 | 124.44 | 1,778,918 | +1.20(+0.97%) |
Jul 16, 2018 | 124.94 | 125.25 | 123.10 | 123.24 | 1,183,335 | -1.68(-1.34%) |
Jul 13, 2018 | 123.60 | 125.32 | 123.60 | 124.92 | 1,183,782 | +1.11(+0.90%) |
Jul 12, 2018 | 123.64 | 125.76 | 122.61 | 123.80 | 1,440,473 | +0.75(+0.61%) |
Jul 11, 2018 | 123.90 | 124.95 | 122.86 | 123.06 | 1,314,753 | -2.13(-1.70%) |
Jul 10, 2018 | 124.87 | 125.67 | 124.07 | 125.18 | 1,323,983 | +0.31(+0.25%) |
Jul 09, 2018 | 121.66 | 125.27 | 121.57 | 124.87 | 1,468,805 | +3.53(+2.91%) |
Jul 06, 2018 | 122.32 | 122.52 | 121.14 | 121.34 | 2,000,563 | -1.08(-0.88%) |
Jul 05, 2018 | 121.86 | 122.64 | 120.81 | 122.42 | 1,327,220 | +1.43(+1.19%) |
Jul 03, 2018 | 120.99 | 120.99 | 120.99 | 0 | +0.54(+0.45%) | |
Jul 02, 2018 | 119.28 | 120.50 | 118.87 | 120.45 | 1,243,285 | +0.06(+0.05%) |
Jun 29, 2018 | 120.80 | 122.41 | 120.23 | 120.39 | 1,533,746 | -0.02(-0.01%) |
Jun 28, 2018 | 122.06 | 122.51 | 119.01 | 120.41 | 2,035,115 | -1.44(-1.18%) |
Jun 27, 2018 | 122.18 | 124.06 | 121.64 | 121.85 | 1,706,633 | +0.04(+0.04%) |
Jun 26, 2018 | 122.52 | 122.98 | 121.66 | 121.80 | 2,320,751 | -0.01(-0.01%) |
Jun 25, 2018 | 121.77 | 122.21 | 120.39 | 121.81 | 1,888,150 | -0.43(-0.35%) |
Jun 22, 2018 | 122.63 | 123.89 | 121.94 | 122.25 | 2,898,976 | +0.61(+0.50%) |
Jun 21, 2018 | 122.90 | 123.25 | 121.33 | 121.64 | 1,890,263 | -1.91(-1.55%) |
Jun 20, 2018 | 123.76 | 124.12 | 123.02 | 123.55 | 1,519,559 | -0.12(-0.10%) |
Jun 19, 2018 | 124.53 | 125.04 | 122.93 | 123.67 | 2,160,317 | -2.26(-1.79%) |
Jun 18, 2018 | 126.94 | 127.59 | 125.59 | 125.93 | 1,596,324 | -2.53(-1.97%) |
Jun 15, 2018 | 129.03 | 125.68 | 128.46 | 3,807,125 | -0.21(-0.16%) | |
Jun 14, 2018 | 128.86 | 130.71 | 128.47 | 128.66 | 1,700,684 | +0.17(+0.13%) |
Jun 13, 2018 | 129.37 | 130.15 | 128.42 | 128.49 | 2,596,481 | -1.08(-0.83%) |
Jun 12, 2018 | 129.31 | 129.66 | 128.16 | 129.57 | 1,094,190 | +0.66(+0.51%) |
Jun 11, 2018 | 127.92 | 129.43 | 127.92 | 128.92 | 1,307,953 | +1.23(+0.96%) |
Jun 08, 2018 | 128.06 | 128.32 | 127.09 | 127.69 | 1,387,656 | -0.40(-0.31%) |
Jun 07, 2018 | 127.20 | 128.33 | 127.11 | 128.09 | 1,026,087 | +0.90(+0.71%) |
Jun 06, 2018 | 127.20 | 127.19 | 1,543,439 | +1.33(+1.06%) | ||
Jun 05, 2018 | 126.48 | 126.79 | 125.30 | 125.86 | 2,300,207 | -0.48(-0.38%) |
Jun 04, 2018 | 127.45 | 127.87 | 126.28 | 126.34 | 1,353,924 | -0.66(-0.52%) |
Jun 01, 2018 | 125.34 | 127.68 | 125.31 | 127.00 | 1,465,136 | +2.82(+2.27%) |
May 31, 2018 | 126.16 | 126.25 | 123.41 | 124.18 | 3,098,739 | -1.75(-1.39%) |
May 30, 2018 | 125.17 | 126.52 | 124.93 | 125.94 | 1,291,207 | +1.48(+1.19%) |
May 29, 2018 | 126.12 | 126.45 | 124.00 | 124.46 | 1,891,715 | -2.95(-2.31%) |
May 25, 2018 | 127.40 | 127.40 | 127.40 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 127.55 | 128.13 | 126.38 | 127.34 | 1,029,082 | -0.60(-0.47%) |
May 23, 2018 | 126.69 | 128.03 | 125.95 | 127.95 | 1,326,593 | +0.69(+0.54%) |
May 22, 2018 | 129.34 | 130.24 | 127.19 | 127.26 | 1,472,008 | -2.13(-1.65%) |
May 21, 2018 | 127.96 | 130.27 | 127.91 | 129.39 | 1,919,202 | +2.53(+2.00%) |
May 18, 2018 | 126.01 | 127.57 | 125.81 | 126.86 | 2,157,583 | +0.89(+0.71%) |
May 17, 2018 | 124.70 | 126.70 | 124.61 | 125.97 | 1,675,859 | +1.26(+1.01%) |
May 16, 2018 | 126.14 | 126.65 | 124.25 | 124.71 | 2,151,697 | -1.43(-1.13%) |
May 15, 2018 | 125.08 | 126.25 | 124.57 | 126.13 | 1,847,818 | +0.40(+0.32%) |
May 14, 2018 | 126.33 | 126.87 | 125.30 | 125.74 | 1,473,831 | -0.25(-0.20%) |
May 11, 2018 | 126.31 | 127.19 | 125.60 | 125.99 | 1,255,479 | -0.03(-0.02%) |
May 10, 2018 | 126.94 | 127.02 | 125.42 | 126.01 | 1,442,572 | -0.56(-0.44%) |
May 09, 2018 | 125.44 | 126.82 | 124.40 | 126.57 | 1,442,802 | +1.71(+1.37%) |
May 08, 2018 | 123.81 | 125.94 | 123.72 | 124.86 | 1,565,085 | -0.26(-0.21%) |
May 07, 2018 | 125.94 | 126.58 | 124.66 | 125.12 | 1,492,197 | -0.59(-0.47%) |
May 04, 2018 | 124.47 | 126.50 | 123.45 | 125.71 | 1,692,234 | +1.02(+0.82%) |
May 03, 2018 | 122.58 | 125.39 | 121.85 | 124.69 | 2,676,382 | +1.02(+0.82%) |
May 02, 2018 | 123.79 | 125.62 | 123.52 | 123.67 | 2,399,808 | -0.77(-0.62%) |