Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 151.10 | 153.29 | 149.86 | 152.81 | 420,557 | +2.09(+1.39%) |
Jul 30, 2018 | 150.15 | 153.48 | 149.39 | 150.72 | 662,484 | +0.84(+0.56%) |
Jul 27, 2018 | 153.44 | 153.44 | 149.44 | 149.88 | 496,800 | -2.93(-1.92%) |
Jul 26, 2018 | 153.48 | 155.31 | 151.58 | 152.81 | 540,977 | -0.23(-0.15%) |
Jul 25, 2018 | 152.12 | 153.85 | 151.25 | 153.04 | 535,238 | +0.29(+0.19%) |
Jul 24, 2018 | 158.30 | 158.73 | 151.82 | 152.75 | 875,528 | -5.26(-3.33%) |
Jul 23, 2018 | 154.71 | 158.96 | 154.71 | 158.01 | 850,627 | +3.36(+2.17%) |
Jul 20, 2018 | 156.07 | 156.95 | 154.50 | 154.65 | 420,537 | -1.75(-1.12%) |
Jul 19, 2018 | 154.39 | 156.92 | 153.95 | 156.40 | 556,978 | +2.07(+1.34%) |
Jul 18, 2018 | 153.40 | 154.53 | 151.98 | 154.33 | 729,681 | +1.04(+0.68%) |
Jul 17, 2018 | 148.99 | 154.14 | 148.00 | 153.29 | 823,887 | +4.16(+2.79%) |
Jul 16, 2018 | 151.66 | 152.34 | 148.74 | 149.13 | 700,054 | -2.02(-1.34%) |
Jul 13, 2018 | 147.80 | 151.43 | 147.38 | 151.15 | 771,379 | +3.17(+2.14%) |
Jul 12, 2018 | 148.69 | 149.60 | 146.63 | 147.98 | 626,948 | -0.80(-0.54%) |
Jul 11, 2018 | 150.05 | 150.05 | 147.83 | 148.78 | 453,323 | -1.87(-1.24%) |
Jul 10, 2018 | 150.92 | 151.15 | 149.47 | 150.65 | 475,282 | -0.10(-0.07%) |
Jul 09, 2018 | 152.01 | 152.52 | 149.37 | 150.75 | 499,436 | -0.38(-0.25%) |
Jul 06, 2018 | 149.94 | 151.64 | 149.62 | 151.13 | 449,421 | +0.93(+0.62%) |
Jul 05, 2018 | 150.90 | 151.35 | 148.51 | 150.20 | 476,905 | +0.03(+0.02%) |
Jul 03, 2018 | 150.17 | 150.17 | 150.17 | 0 | +0.84(+0.56%) | |
Jul 02, 2018 | 149.14 | 150.02 | 147.47 | 149.33 | 765,813 | -1.20(-0.80%) |
Jun 29, 2018 | 150.53 | 150.53 | 962,855 | -1.45(-0.95%) | ||
Jun 28, 2018 | 150.59 | 152.65 | 150.19 | 151.98 | 737,636 | +1.34(+0.89%) |
Jun 27, 2018 | 152.58 | 155.98 | 150.55 | 150.64 | 1,057,361 | -0.96(-0.63%) |
Jun 26, 2018 | 148.97 | 152.20 | 148.97 | 151.60 | 930,272 | +2.37(+1.59%) |
Jun 25, 2018 | 151.16 | 151.48 | 148.37 | 149.23 | 848,914 | -0.28(-0.19%) |
Jun 22, 2018 | 152.39 | 152.64 | 147.92 | 149.51 | 1,816,757 | -2.68(-1.76%) |
Jun 21, 2018 | 149.99 | 152.45 | 149.39 | 152.19 | 906,903 | -0.28(-0.18%) |
Jun 20, 2018 | 153.65 | 153.89 | 152.06 | 152.47 | 1,014,706 | -1.12(-0.73%) |
Jun 19, 2018 | 152.84 | 154.06 | 151.71 | 153.59 | 569,827 | -0.51(-0.33%) |
Jun 18, 2018 | 153.58 | 155.17 | 152.68 | 154.10 | 665,109 | -0.10(-0.06%) |
Jun 15, 2018 | 154.34 | 150.98 | 154.20 | 2,589,508 | +0.11(+0.07%) | |
Jun 14, 2018 | 154.92 | 155.61 | 152.37 | 154.09 | 965,184 | -0.26(-0.17%) |
Jun 13, 2018 | 156.80 | 158.07 | 153.55 | 154.35 | 923,729 | -2.08(-1.33%) |
Jun 12, 2018 | 156.77 | 157.46 | 155.76 | 156.43 | 649,740 | +0.42(+0.27%) |
Jun 11, 2018 | 156.61 | 158.23 | 155.61 | 156.01 | 560,248 | -0.40(-0.26%) |
Jun 08, 2018 | 154.08 | 156.84 | 153.75 | 156.41 | 787,820 | +1.82(+1.18%) |
Jun 07, 2018 | 156.62 | 157.80 | 154.17 | 154.59 | 957,783 | -1.71(-1.09%) |
Jun 06, 2018 | 156.65 | 156.30 | 796,043 | +0.39(+0.25%) | ||
Jun 05, 2018 | 152.43 | 156.28 | 151.82 | 155.91 | 2,043,696 | +3.56(+2.34%) |
Jun 04, 2018 | 150.78 | 152.45 | 149.72 | 152.35 | 1,559,931 | +2.38(+1.59%) |
Jun 01, 2018 | 147.24 | 150.33 | 145.53 | 149.97 | 1,814,767 | +3.72(+2.54%) |
May 31, 2018 | 145.20 | 150.18 | 144.62 | 146.25 | 3,431,857 | +9.72(+7.12%) |
May 30, 2018 | 136.35 | 137.85 | 135.05 | 136.53 | 1,645,873 | +0.91(+0.67%) |
May 29, 2018 | 135.38 | 136.40 | 134.59 | 135.62 | 1,196,842 | -0.45(-0.33%) |
May 25, 2018 | 136.07 | 136.07 | 136.07 | 0 | +0.06(+0.04%) | |
May 24, 2018 | 136.18 | 137.13 | 134.84 | 136.01 | 791,208 | -0.22(-0.16%) |
May 23, 2018 | 135.51 | 137.84 | 135.08 | 136.23 | 845,696 | -0.15(-0.11%) |
May 22, 2018 | 138.14 | 138.98 | 135.60 | 136.38 | 923,285 | -0.57(-0.42%) |
May 21, 2018 | 139.60 | 140.12 | 136.63 | 136.95 | 1,062,546 | -1.65(-1.19%) |
May 18, 2018 | 139.79 | 139.99 | 137.28 | 138.60 | 1,479,939 | -1.74(-1.24%) |
May 17, 2018 | 139.86 | 141.65 | 138.90 | 140.34 | 834,903 | -0.15(-0.11%) |
May 16, 2018 | 140.65 | 142.22 | 139.21 | 140.49 | 787,220 | +0.65(+0.46%) |
May 15, 2018 | 138.85 | 140.69 | 138.01 | 139.84 | 842,314 | -0.15(-0.11%) |
May 14, 2018 | 138.89 | 141.50 | 138.37 | 139.99 | 1,106,621 | +1.63(+1.18%) |
May 11, 2018 | 138.54 | 139.51 | 137.73 | 138.36 | 782,929 | -0.34(-0.25%) |
May 10, 2018 | 139.39 | 139.39 | 137.22 | 138.70 | 640,746 | -0.71(-0.51%) |
May 09, 2018 | 138.50 | 139.65 | 137.16 | 139.41 | 420,943 | +1.64(+1.19%) |
May 08, 2018 | 135.62 | 138.85 | 135.03 | 137.77 | 657,236 | +2.16(+1.59%) |
May 07, 2018 | 138.94 | 138.94 | 134.13 | 135.61 | 724,928 | -3.04(-2.19%) |
May 04, 2018 | 136.70 | 139.65 | 135.19 | 138.65 | 653,847 | +1.17(+0.85%) |
May 03, 2018 | 135.90 | 138.38 | 134.80 | 137.48 | 478,724 | +1.43(+1.05%) |
May 02, 2018 | 135.05 | 137.01 | 133.60 | 136.05 | 483,569 | +0.68(+0.50%) |