Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.21 | 127.30 | 123.74 | 126.46 | 2,912,932 | +0.83(+0.66%) |
Jul 30, 2018 | 128.21 | 128.38 | 125.43 | 125.64 | 4,088,545 | -2.56(-2.00%) |
Jul 27, 2018 | 131.15 | 131.84 | 128.14 | 128.20 | 2,145,789 | -2.75(-2.10%) |
Jul 26, 2018 | 133.00 | 133.92 | 130.83 | 130.94 | 2,119,464 | -1.68(-1.27%) |
Jul 25, 2018 | 130.74 | 132.69 | 130.74 | 132.62 | 1,789,635 | +1.80(+1.38%) |
Jul 24, 2018 | 133.01 | 134.17 | 130.64 | 130.82 | 1,902,034 | -1.69(-1.27%) |
Jul 23, 2018 | 132.13 | 132.72 | 131.84 | 132.51 | 1,075,615 | +0.29(+0.22%) |
Jul 20, 2018 | 131.67 | 133.31 | 131.22 | 132.22 | 1,380,993 | +0.62(+0.47%) |
Jul 19, 2018 | 131.65 | 132.30 | 131.44 | 131.60 | 1,403,704 | -0.74(-0.56%) |
Jul 18, 2018 | 133.78 | 134.94 | 131.03 | 132.34 | 1,983,545 | -0.93(-0.70%) |
Jul 17, 2018 | 131.80 | 133.79 | 131.80 | 133.27 | 1,839,014 | +1.17(+0.89%) |
Jul 16, 2018 | 131.59 | 132.66 | 131.07 | 132.10 | 1,235,581 | +0.43(+0.33%) |
Jul 13, 2018 | 130.43 | 132.50 | 129.44 | 131.66 | 1,513,070 | +1.55(+1.19%) |
Jul 12, 2018 | 131.23 | 131.63 | 129.70 | 130.12 | 2,041,770 | -0.59(-0.45%) |
Jul 11, 2018 | 134.76 | 135.02 | 129.38 | 130.71 | 2,826,194 | -4.81(-3.55%) |
Jul 10, 2018 | 133.90 | 135.72 | 133.44 | 135.52 | 1,886,772 | +1.84(+1.37%) |
Jul 09, 2018 | 133.45 | 134.10 | 132.93 | 133.68 | 1,469,152 | +0.21(+0.15%) |
Jul 06, 2018 | 133.91 | 133.91 | 132.06 | 133.47 | 1,837,783 | -1.06(-0.79%) |
Jul 05, 2018 | 134.55 | 134.94 | 133.03 | 134.53 | 1,972,175 | +1.50(+1.13%) |
Jul 03, 2018 | 133.03 | 133.03 | 133.03 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.30 | 133.93 | 132.26 | 133.77 | 1,537,343 | +0.05(+0.04%) |
Jun 29, 2018 | 134.95 | 135.49 | 133.70 | 133.73 | 2,379,915 | +0.13(+0.10%) |
Jun 28, 2018 | 135.88 | 135.88 | 131.91 | 133.60 | 3,996,051 | -2.29(-1.68%) |
Jun 27, 2018 | 138.35 | 140.23 | 135.86 | 135.88 | 1,563,384 | -1.64(-1.19%) |
Jun 26, 2018 | 136.54 | 138.13 | 136.47 | 137.52 | 1,773,661 | +1.05(+0.77%) |
Jun 25, 2018 | 139.54 | 140.14 | 135.69 | 136.47 | 3,073,024 | -6.85(-4.78%) |
Jun 22, 2018 | 143.04 | 143.97 | 142.26 | 143.32 | 1,445,644 | +0.99(+0.70%) |
Jun 21, 2018 | 143.53 | 143.53 | 141.94 | 142.33 | 1,299,483 | -1.12(-0.78%) |
Jun 20, 2018 | 146.15 | 146.17 | 142.85 | 143.46 | 2,068,917 | -1.81(-1.25%) |
Jun 19, 2018 | 145.89 | 146.39 | 144.61 | 145.26 | 1,561,928 | -1.92(-1.31%) |
Jun 18, 2018 | 148.10 | 148.82 | 146.64 | 147.19 | 1,585,358 | -0.92(-0.62%) |
Jun 15, 2018 | 148.22 | 146.55 | 148.10 | 1,698,264 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.57 | 147.03 | 145.53 | 146.55 | 1,071,043 | +0.70(+0.48%) |
Jun 13, 2018 | 147.60 | 147.73 | 145.38 | 145.84 | 1,906,858 | -1.38(-0.94%) |
Jun 12, 2018 | 145.31 | 147.74 | 144.76 | 147.22 | 1,721,972 | +1.91(+1.32%) |
Jun 11, 2018 | 143.53 | 145.92 | 143.49 | 145.31 | 1,397,183 | +1.87(+1.31%) |
Jun 08, 2018 | 141.94 | 143.60 | 141.69 | 143.44 | 1,048,892 | +1.44(+1.02%) |
Jun 07, 2018 | 138.67 | 142.43 | 138.32 | 141.99 | 1,700,817 | +3.09(+2.23%) |
Jun 06, 2018 | 138.15 | 138.90 | 1,566,172 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.88 | 140.28 | 138.31 | 139.36 | 1,738,916 | -0.43(-0.31%) |
Jun 04, 2018 | 139.83 | 140.68 | 139.49 | 139.79 | 1,832,587 | +0.71(+0.51%) |
Jun 01, 2018 | 140.76 | 141.03 | 137.10 | 139.08 | 1,740,530 | -0.97(-0.70%) |
May 31, 2018 | 141.66 | 141.98 | 139.34 | 140.05 | 3,097,692 | -1.64(-1.16%) |
May 30, 2018 | 141.62 | 142.18 | 140.47 | 141.69 | 2,121,205 | +1.35(+0.96%) |
May 29, 2018 | 140.42 | 141.45 | 139.67 | 140.34 | 1,650,249 | -0.65(-0.46%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.16 | 141.62 | 139.70 | 140.72 | 1,505,955 | -0.72(-0.51%) |
May 23, 2018 | 138.46 | 141.46 | 138.46 | 141.44 | 1,802,276 | +3.20(+2.31%) |
May 22, 2018 | 138.35 | 138.98 | 138.01 | 138.24 | 1,086,186 | +0.08(+0.06%) |
May 21, 2018 | 136.75 | 138.23 | 136.11 | 138.16 | 1,549,690 | +2.15(+1.58%) |
May 18, 2018 | 135.72 | 136.45 | 133.86 | 136.01 | 1,920,262 | +0.55(+0.41%) |
May 17, 2018 | 135.17 | 136.10 | 134.81 | 135.45 | 2,649,412 | +0.19(+0.14%) |
May 16, 2018 | 133.12 | 135.71 | 133.00 | 135.27 | 2,675,269 | +2.37(+1.79%) |
May 15, 2018 | 131.36 | 132.93 | 130.42 | 132.89 | 2,519,651 | +1.43(+1.09%) |
May 14, 2018 | 131.80 | 131.93 | 131.05 | 131.46 | 1,734,294 | +0.41(+0.31%) |
May 11, 2018 | 129.47 | 131.15 | 129.27 | 131.05 | 2,202,744 | +1.58(+1.22%) |
May 10, 2018 | 129.41 | 130.43 | 129.22 | 129.47 | 1,808,960 | +0.65(+0.50%) |
May 09, 2018 | 128.05 | 128.85 | 126.95 | 128.83 | 2,925,279 | +1.50(+1.18%) |
May 08, 2018 | 125.56 | 128.32 | 125.10 | 127.32 | 2,542,005 | +2.25(+1.80%) |
May 07, 2018 | 126.88 | 127.10 | 124.29 | 125.07 | 2,445,193 | -1.82(-1.44%) |
May 04, 2018 | 124.87 | 127.90 | 124.39 | 126.89 | 2,453,219 | +1.51(+1.21%) |
May 03, 2018 | 125.90 | 126.69 | 123.42 | 125.38 | 4,703,710 | +1.43(+1.15%) |
May 02, 2018 | 130.87 | 131.71 | 123.17 | 123.95 | 7,753,354 | -11.53(-8.51%) |