Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 134.07 | 135.94 | 134.00 | 135.74 | 5,105,482 | +2.64(+1.98%) |
Jul 30, 2018 | 134.84 | 135.04 | 133.00 | 133.10 | 3,695,272 | -1.43(-1.06%) |
Jul 27, 2018 | 136.50 | 136.50 | 134.34 | 134.53 | 3,795,900 | -1.31(-0.96%) |
Jul 26, 2018 | 134.92 | 136.66 | 134.14 | 135.84 | 6,136,481 | +1.09(+0.81%) |
Jul 25, 2018 | 133.56 | 134.98 | 132.50 | 134.75 | 5,547,586 | +0.51(+0.38%) |
Jul 24, 2018 | 129.15 | 134.33 | 128.30 | 134.24 | 8,117,020 | +4.87(+3.76%) |
Jul 23, 2018 | 129.89 | 130.12 | 128.87 | 129.37 | 3,858,840 | -0.89(-0.68%) |
Jul 20, 2018 | 129.97 | 130.98 | 129.88 | 130.26 | 3,216,640 | -0.10(-0.08%) |
Jul 19, 2018 | 131.34 | 131.55 | 130.27 | 130.36 | 2,574,095 | -1.33(-1.01%) |
Jul 18, 2018 | 131.01 | 132.65 | 130.92 | 131.69 | 3,756,727 | +0.98(+0.75%) |
Jul 17, 2018 | 129.18 | 131.00 | 129.18 | 130.71 | 4,709,724 | +1.73(+1.34%) |
Jul 16, 2018 | 129.54 | 130.30 | 128.78 | 128.98 | 4,062,180 | -0.53(-0.41%) |
Jul 13, 2018 | 127.55 | 129.82 | 127.30 | 129.51 | 4,643,298 | +2.16(+1.70%) |
Jul 12, 2018 | 125.96 | 127.49 | 125.02 | 127.35 | 4,612,797 | +2.47(+1.98%) |
Jul 11, 2018 | 125.82 | 125.82 | 124.22 | 124.88 | 3,653,073 | -2.18(-1.72%) |
Jul 10, 2018 | 126.84 | 128.17 | 126.56 | 127.06 | 3,197,717 | +0.38(+0.30%) |
Jul 09, 2018 | 126.01 | 126.99 | 125.86 | 126.68 | 3,397,894 | +1.28(+1.02%) |
Jul 06, 2018 | 124.85 | 125.85 | 124.11 | 125.40 | 2,306,735 | +0.45(+0.36%) |
Jul 05, 2018 | 125.92 | 125.92 | 123.64 | 124.95 | 3,434,300 | +0.03(+0.02%) |
Jul 03, 2018 | 124.92 | 124.92 | 124.92 | 0 | -0.11(-0.09%) | |
Jul 02, 2018 | 123.87 | 125.04 | 123.10 | 125.03 | 4,220,715 | +0.00(+0.00%) |
Jun 29, 2018 | 124.86 | 126.44 | 124.82 | 125.03 | 3,810,934 | +0.43(+0.35%) |
Jun 28, 2018 | 124.03 | 125.01 | 123.48 | 124.60 | 3,282,471 | +0.24(+0.19%) |
Jun 27, 2018 | 126.39 | 127.37 | 124.34 | 124.36 | 5,201,652 | -1.28(-1.02%) |
Jun 26, 2018 | 124.99 | 126.33 | 124.17 | 125.64 | 5,580,596 | +1.03(+0.83%) |
Jun 25, 2018 | 123.80 | 124.78 | 123.42 | 124.61 | 6,310,279 | -0.26(-0.21%) |
Jun 22, 2018 | 124.52 | 125.14 | 124.11 | 124.87 | 3,965,347 | +1.39(+1.13%) |
Jun 21, 2018 | 125.18 | 125.18 | 123.18 | 123.48 | 4,600,524 | -1.88(-1.50%) |
Jun 20, 2018 | 125.49 | 125.71 | 124.67 | 125.36 | 3,942,647 | +0.31(+0.25%) |
Jun 19, 2018 | 127.04 | 127.04 | 124.73 | 125.05 | 5,816,887 | -2.44(-1.91%) |
Jun 18, 2018 | 126.55 | 127.59 | 126.08 | 127.49 | 3,891,900 | +0.58(+0.46%) |
Jun 15, 2018 | 127.37 | 125.50 | 126.91 | 7,458,821 | -0.03(-0.02%) | |
Jun 14, 2018 | 127.34 | 127.73 | 126.29 | 126.94 | 3,939,682 | +0.00(+0.00%) |
Jun 13, 2018 | 127.94 | 128.16 | 126.84 | 126.94 | 2,806,499 | -0.91(-0.71%) |
Jun 12, 2018 | 128.62 | 128.76 | 127.35 | 127.85 | 2,510,756 | -0.32(-0.25%) |
Jun 11, 2018 | 127.55 | 128.61 | 127.54 | 128.17 | 3,874,082 | +0.56(+0.44%) |
Jun 08, 2018 | 126.93 | 127.69 | 126.75 | 127.61 | 2,761,772 | +0.03(+0.02%) |
Jun 07, 2018 | 126.83 | 127.67 | 126.82 | 127.58 | 2,513,457 | +0.76(+0.60%) |
Jun 06, 2018 | 126.82 | 125.85 | 126.82 | 2,941,589 | +0.87(+0.69%) | |
Jun 05, 2018 | 126.03 | 126.83 | 125.14 | 125.95 | 2,171,259 | -0.34(-0.27%) |
Jun 04, 2018 | 126.40 | 127.23 | 126.01 | 126.29 | 3,218,988 | +0.48(+0.38%) |
Jun 01, 2018 | 125.94 | 126.55 | 125.28 | 125.81 | 2,679,927 | +0.99(+0.79%) |
May 31, 2018 | 125.78 | 125.92 | 124.23 | 124.82 | 3,417,406 | -1.38(-1.09%) |
May 30, 2018 | 125.42 | 126.65 | 125.26 | 126.20 | 2,782,584 | +1.09(+0.87%) |
May 29, 2018 | 126.17 | 126.58 | 124.59 | 125.11 | 2,776,034 | -1.92(-1.51%) |
May 25, 2018 | 127.03 | 127.03 | 127.03 | 0 | -0.37(-0.29%) | |
May 24, 2018 | 127.30 | 127.85 | 126.60 | 127.40 | 1,835,266 | -0.18(-0.14%) |
May 23, 2018 | 126.84 | 127.73 | 126.09 | 127.58 | 4,008,642 | -0.29(-0.23%) |
May 22, 2018 | 128.26 | 129.03 | 127.64 | 127.87 | 3,962,689 | -0.18(-0.14%) |
May 21, 2018 | 125.97 | 128.33 | 125.97 | 128.05 | 4,701,149 | +2.86(+2.28%) |
May 18, 2018 | 124.59 | 125.41 | 124.17 | 125.19 | 2,310,080 | +0.58(+0.47%) |
May 17, 2018 | 124.49 | 125.02 | 123.80 | 124.61 | 3,329,664 | -0.17(-0.14%) |
May 16, 2018 | 125.03 | 125.08 | 124.11 | 124.78 | 3,688,912 | +0.23(+0.18%) |
May 15, 2018 | 124.31 | 124.75 | 123.46 | 124.55 | 3,383,446 | -0.43(-0.34%) |
May 14, 2018 | 124.39 | 125.64 | 124.29 | 124.98 | 4,420,398 | +0.50(+0.40%) |
May 11, 2018 | 123.93 | 124.91 | 123.53 | 124.48 | 2,717,467 | +0.38(+0.31%) |
May 10, 2018 | 123.46 | 124.29 | 123.00 | 124.10 | 2,338,407 | +0.99(+0.80%) |
May 09, 2018 | 122.47 | 123.21 | 121.81 | 123.11 | 3,551,825 | +1.32(+1.08%) |
May 08, 2018 | 121.00 | 121.83 | 120.68 | 121.79 | 3,062,611 | +0.90(+0.74%) |
May 07, 2018 | 119.77 | 121.47 | 119.67 | 120.89 | 2,892,158 | +1.38(+1.15%) |
May 04, 2018 | 117.43 | 120.15 | 116.66 | 119.51 | 6,544,606 | +1.81(+1.54%) |
May 03, 2018 | 117.52 | 118.54 | 115.40 | 117.70 | 5,074,102 | -0.80(-0.68%) |
May 02, 2018 | 118.96 | 119.80 | 118.18 | 118.50 | 3,058,374 | -0.46(-0.39%) |