Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 130.53 | 130.57 | 128.14 | 128.64 | 1,024,510 | -1.15(-0.88%) |
Jul 30, 2018 | 131.55 | 132.46 | 129.58 | 129.78 | 742,509 | -1.57(-1.20%) |
Jul 27, 2018 | 131.08 | 133.05 | 130.83 | 131.36 | 939,111 | +0.28(+0.22%) |
Jul 26, 2018 | 129.15 | 131.71 | 129.15 | 131.07 | 1,585,608 | +2.81(+2.19%) |
Jul 25, 2018 | 127.58 | 131.80 | 125.86 | 128.27 | 2,024,147 | +2.46(+1.96%) |
Jul 24, 2018 | 127.42 | 127.42 | 125.42 | 125.80 | 1,281,978 | -0.49(-0.39%) |
Jul 23, 2018 | 123.05 | 126.43 | 123.05 | 126.30 | 1,195,514 | +3.08(+2.50%) |
Jul 20, 2018 | 124.32 | 124.55 | 123.05 | 123.22 | 1,798,353 | -1.54(-1.23%) |
Jul 19, 2018 | 127.59 | 128.03 | 124.63 | 124.75 | 1,016,772 | -3.48(-2.71%) |
Jul 18, 2018 | 126.11 | 128.57 | 126.05 | 128.23 | 1,177,449 | +1.99(+1.57%) |
Jul 17, 2018 | 125.57 | 126.99 | 124.83 | 126.24 | 957,660 | +0.63(+0.51%) |
Jul 16, 2018 | 125.70 | 126.09 | 124.90 | 125.61 | 1,026,404 | +0.20(+0.16%) |
Jul 13, 2018 | 125.53 | 126.88 | 125.18 | 125.41 | 957,007 | -0.23(-0.18%) |
Jul 12, 2018 | 127.28 | 127.36 | 124.60 | 125.63 | 855,759 | -0.55(-0.43%) |
Jul 11, 2018 | 122.04 | 127.21 | 122.04 | 126.18 | 900,330 | -1.71(-1.34%) |
Jul 10, 2018 | 128.93 | 129.25 | 127.20 | 127.89 | 905,053 | -0.82(-0.64%) |
Jul 09, 2018 | 125.86 | 129.03 | 125.17 | 128.72 | 1,378,843 | +3.60(+2.88%) |
Jul 06, 2018 | 124.02 | 125.76 | 123.52 | 125.11 | 1,119,493 | +0.63(+0.50%) |
Jul 05, 2018 | 124.19 | 124.99 | 123.57 | 124.49 | 946,451 | +1.53(+1.24%) |
Jul 03, 2018 | 122.96 | 122.96 | 122.96 | 0 | -1.44(-1.16%) | |
Jul 02, 2018 | 122.41 | 124.67 | 122.03 | 124.40 | 816,999 | +0.87(+0.71%) |
Jun 29, 2018 | 123.21 | 126.29 | 123.08 | 123.52 | 1,473,694 | +1.23(+1.00%) |
Jun 28, 2018 | 122.13 | 122.96 | 120.81 | 122.30 | 1,164,083 | +0.12(+0.09%) |
Jun 27, 2018 | 125.18 | 125.80 | 122.11 | 122.18 | 1,026,858 | -2.98(-2.38%) |
Jun 26, 2018 | 127.47 | 128.04 | 124.90 | 125.16 | 1,315,607 | -2.69(-2.10%) |
Jun 25, 2018 | 128.67 | 128.75 | 126.41 | 127.84 | 1,136,995 | -1.40(-1.09%) |
Jun 22, 2018 | 130.69 | 131.42 | 129.25 | 129.25 | 3,579,030 | -0.08(-0.06%) |
Jun 21, 2018 | 129.58 | 130.47 | 128.95 | 129.32 | 890,620 | -0.44(-0.34%) |
Jun 20, 2018 | 131.13 | 131.58 | 129.52 | 129.77 | 1,122,504 | -1.19(-0.91%) |
Jun 19, 2018 | 129.46 | 131.36 | 128.62 | 130.96 | 1,260,047 | -0.40(-0.30%) |
Jun 18, 2018 | 129.47 | 131.72 | 127.96 | 131.36 | 1,667,774 | +1.25(+0.96%) |
Jun 15, 2018 | 130.66 | 127.87 | 130.10 | 1,615,914 | -0.28(-0.22%) | |
Jun 14, 2018 | 129.85 | 130.96 | 128.78 | 130.38 | 990,633 | +1.32(+1.02%) |
Jun 13, 2018 | 129.75 | 130.23 | 128.95 | 129.07 | 856,261 | -0.63(-0.48%) |
Jun 12, 2018 | 130.22 | 130.35 | 129.14 | 129.70 | 1,321,226 | -0.52(-0.40%) |
Jun 11, 2018 | 128.55 | 133.34 | 128.31 | 130.22 | 2,016,518 | +4.27(+3.39%) |
Jun 08, 2018 | 125.38 | 126.15 | 124.81 | 125.95 | 633,735 | +0.49(+0.39%) |
Jun 07, 2018 | 125.41 | 126.93 | 124.60 | 125.46 | 966,967 | +0.06(+0.05%) |
Jun 06, 2018 | 125.73 | 125.40 | 1,194,060 | +2.07(+1.68%) | ||
Jun 05, 2018 | 123.52 | 124.06 | 121.73 | 123.33 | 1,263,873 | -0.57(-0.46%) |
Jun 04, 2018 | 124.43 | 124.78 | 123.27 | 123.89 | 921,676 | +0.04(+0.04%) |
Jun 01, 2018 | 124.49 | 124.97 | 123.34 | 123.85 | 1,109,232 | +1.43(+1.17%) |
May 31, 2018 | 123.81 | 123.81 | 121.91 | 122.42 | 2,125,756 | -0.78(-0.63%) |
May 30, 2018 | 121.86 | 123.81 | 121.47 | 123.20 | 1,107,480 | +2.86(+2.38%) |
May 29, 2018 | 123.72 | 123.88 | 119.58 | 120.34 | 1,105,589 | -5.26(-4.19%) |
May 25, 2018 | 125.60 | 125.60 | 125.60 | 0 | -0.34(-0.27%) | |
May 24, 2018 | 124.96 | 126.29 | 124.12 | 125.94 | 883,630 | +0.40(+0.32%) |
May 23, 2018 | 126.27 | 126.67 | 123.81 | 125.55 | 1,113,104 | -1.83(-1.44%) |
May 22, 2018 | 126.06 | 128.23 | 125.93 | 127.37 | 1,177,009 | +1.55(+1.23%) |
May 21, 2018 | 125.53 | 126.89 | 125.47 | 125.83 | 1,123,248 | +1.31(+1.05%) |
May 18, 2018 | 124.82 | 125.13 | 123.89 | 124.52 | 1,162,893 | -0.39(-0.31%) |
May 17, 2018 | 123.34 | 125.56 | 122.88 | 124.91 | 1,565,549 | +1.36(+1.10%) |
May 16, 2018 | 121.92 | 124.41 | 121.92 | 123.55 | 1,139,945 | +1.55(+1.27%) |
May 15, 2018 | 122.10 | 123.03 | 121.62 | 122.00 | 1,389,046 | -0.71(-0.58%) |
May 14, 2018 | 121.52 | 123.38 | 121.51 | 122.71 | 1,712,742 | +1.67(+1.38%) |
May 11, 2018 | 120.32 | 122.64 | 120.32 | 121.04 | 1,068,811 | +1.38(+1.15%) |
May 10, 2018 | 118.52 | 120.66 | 118.10 | 119.67 | 1,204,983 | +1.12(+0.95%) |
May 09, 2018 | 119.35 | 119.44 | 118.03 | 118.54 | 1,597,549 | -0.06(-0.05%) |
May 08, 2018 | 118.13 | 119.36 | 117.49 | 118.61 | 1,809,480 | +0.19(+0.16%) |
May 07, 2018 | 119.06 | 119.68 | 117.55 | 118.42 | 1,627,741 | -0.42(-0.35%) |
May 04, 2018 | 115.30 | 119.70 | 115.30 | 118.83 | 1,275,323 | +3.52(+3.05%) |
May 03, 2018 | 116.10 | 117.21 | 113.90 | 115.32 | 1,812,801 | -1.32(-1.13%) |
May 02, 2018 | 120.65 | 121.48 | 116.28 | 116.64 | 2,500,657 | -5.31(-4.36%) |