Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 123.13 | 126.20 | 122.98 | 125.68 | 481,240 | +3.41(+2.79%) |
Jul 30, 2018 | 122.69 | 123.75 | 122.13 | 122.27 | 490,976 | +0.02(+0.02%) |
Jul 27, 2018 | 123.04 | 123.64 | 121.62 | 122.25 | 259,400 | -0.32(-0.26%) |
Jul 26, 2018 | 119.65 | 123.20 | 119.53 | 122.57 | 457,590 | +3.07(+2.57%) |
Jul 25, 2018 | 120.60 | 117.86 | 119.50 | 423,871 | -0.81(-0.67%) | |
Jul 24, 2018 | 120.53 | 121.88 | 119.42 | 120.31 | 323,711 | +0.56(+0.47%) |
Jul 23, 2018 | 120.31 | 120.31 | 118.66 | 119.75 | 610,084 | -0.71(-0.59%) |
Jul 20, 2018 | 120.70 | 117.17 | 120.46 | 713,534 | +0.73(+0.61%) | |
Jul 19, 2018 | 122.02 | 123.02 | 118.02 | 119.73 | 1,240,647 | -1.05(-0.87%) |
Jul 18, 2018 | 119.87 | 121.39 | 119.87 | 120.78 | 483,356 | +0.66(+0.55%) |
Jul 17, 2018 | 119.95 | 121.24 | 119.15 | 120.12 | 425,918 | -0.39(-0.32%) |
Jul 16, 2018 | 121.18 | 122.30 | 120.15 | 120.51 | 365,630 | -0.52(-0.43%) |
Jul 13, 2018 | 120.79 | 123.27 | 120.07 | 121.03 | 438,999 | +0.22(+0.18%) |
Jul 12, 2018 | 121.51 | 121.63 | 120.34 | 120.81 | 571,718 | +0.22(+0.18%) |
Jul 11, 2018 | 119.28 | 121.99 | 117.62 | 120.59 | 686,205 | +0.02(+0.02%) |
Jul 10, 2018 | 118.43 | 120.88 | 118.43 | 120.57 | 425,472 | +2.30(+1.94%) |
Jul 09, 2018 | 116.84 | 118.94 | 116.22 | 118.27 | 682,994 | +2.11(+1.82%) |
Jul 06, 2018 | 115.78 | 116.59 | 115.72 | 116.16 | 242,564 | -0.02(-0.02%) |
Jul 05, 2018 | 115.07 | 116.54 | 113.00 | 116.18 | 494,988 | +2.25(+1.97%) |
Jul 03, 2018 | 113.93 | 113.93 | 113.93 | 0 | -0.23(-0.20%) | |
Jul 02, 2018 | 115.40 | 115.71 | 113.47 | 114.16 | 388,908 | -2.86(-2.44%) |
Jun 29, 2018 | 117.26 | 118.53 | 116.75 | 117.02 | 508,227 | +0.12(+0.10%) |
Jun 28, 2018 | 117.06 | 117.44 | 115.45 | 116.90 | 403,637 | -0.59(-0.50%) |
Jun 27, 2018 | 118.61 | 119.45 | 117.42 | 117.49 | 429,688 | -1.00(-0.84%) |
Jun 26, 2018 | 118.79 | 119.44 | 118.10 | 118.49 | 536,076 | -0.29(-0.24%) |
Jun 25, 2018 | 119.46 | 119.92 | 117.84 | 118.78 | 436,900 | -1.68(-1.39%) |
Jun 22, 2018 | 119.21 | 122.35 | 118.83 | 120.46 | 826,918 | +2.89(+2.46%) |
Jun 21, 2018 | 119.69 | 120.48 | 116.93 | 117.57 | 504,340 | -2.45(-2.04%) |
Jun 20, 2018 | 120.97 | 120.97 | 119.59 | 120.02 | 599,244 | -0.17(-0.14%) |
Jun 19, 2018 | 121.40 | 121.69 | 118.63 | 120.19 | 771,825 | -2.20(-1.80%) |
Jun 18, 2018 | 121.13 | 123.00 | 120.63 | 122.39 | 379,927 | +0.39(+0.32%) |
Jun 15, 2018 | 122.97 | 122.97 | 122.00 | 943,837 | -0.97(-0.79%) | |
Jun 14, 2018 | 123.95 | 124.50 | 122.59 | 122.97 | 344,905 | -0.94(-0.76%) |
Jun 13, 2018 | 125.49 | 125.53 | 123.66 | 123.91 | 612,997 | -1.47(-1.17%) |
Jun 12, 2018 | 125.20 | 126.00 | 124.79 | 125.38 | 414,478 | +0.13(+0.10%) |
Jun 11, 2018 | 124.19 | 125.97 | 124.19 | 125.25 | 258,340 | +0.97(+0.78%) |
Jun 08, 2018 | 124.41 | 125.67 | 123.40 | 124.28 | 353,861 | -0.26(-0.21%) |
Jun 07, 2018 | 124.66 | 126.23 | 124.05 | 124.54 | 530,003 | +0.26(+0.21%) |
Jun 06, 2018 | 124.47 | 121.58 | 124.28 | 1,068,279 | +1.38(+1.12%) | |
Jun 05, 2018 | 122.92 | 124.46 | 122.25 | 122.90 | 342,318 | +0.22(+0.18%) |
Jun 04, 2018 | 122.82 | 122.99 | 121.99 | 122.68 | 420,669 | +0.63(+0.52%) |
Jun 01, 2018 | 121.77 | 123.05 | 121.60 | 122.05 | 449,626 | +1.12(+0.93%) |
May 31, 2018 | 122.70 | 123.06 | 120.84 | 120.93 | 648,342 | -1.95(-1.59%) |
May 30, 2018 | 123.10 | 123.81 | 122.19 | 122.88 | 396,489 | +0.51(+0.42%) |
May 29, 2018 | 125.21 | 125.30 | 122.12 | 122.37 | 496,774 | -3.55(-2.82%) |
May 25, 2018 | 125.92 | 125.92 | 125.92 | 0 | -0.99(-0.78%) | |
May 24, 2018 | 127.33 | 127.93 | 126.58 | 126.91 | 302,622 | -0.86(-0.67%) |
May 23, 2018 | 128.72 | 128.87 | 127.11 | 127.77 | 258,997 | -1.70(-1.31%) |
May 22, 2018 | 131.65 | 132.05 | 129.44 | 129.47 | 239,847 | -2.07(-1.57%) |
May 21, 2018 | 131.31 | 132.42 | 131.15 | 131.54 | 211,365 | +1.11(+0.85%) |
May 18, 2018 | 129.43 | 131.00 | 129.43 | 130.43 | 267,767 | +1.03(+0.80%) |
May 17, 2018 | 128.62 | 130.69 | 128.62 | 129.40 | 212,404 | +0.84(+0.65%) |
May 16, 2018 | 128.85 | 129.94 | 128.43 | 128.56 | 486,438 | +0.00(+0.00%) |
May 15, 2018 | 128.64 | 129.63 | 128.25 | 128.56 | 466,091 | -0.77(-0.60%) |
May 14, 2018 | 130.65 | 131.85 | 129.14 | 129.33 | 207,299 | -1.11(-0.85%) |
May 11, 2018 | 129.87 | 131.58 | 129.72 | 130.44 | 219,436 | +0.71(+0.55%) |
May 10, 2018 | 130.79 | 131.35 | 129.46 | 129.73 | 410,695 | -0.77(-0.59%) |
May 09, 2018 | 131.12 | 131.35 | 129.80 | 130.50 | 249,497 | -0.03(-0.02%) |
May 08, 2018 | 129.16 | 131.63 | 128.80 | 130.53 | 335,398 | +1.47(+1.14%) |
May 07, 2018 | 130.24 | 131.02 | 129.01 | 129.06 | 326,461 | -0.58(-0.45%) |
May 04, 2018 | 126.98 | 130.39 | 126.98 | 129.64 | 225,385 | +2.12(+1.66%) |
May 03, 2018 | 128.79 | 129.83 | 125.31 | 127.52 | 455,141 | -1.76(-1.36%) |
May 02, 2018 | 129.69 | 131.22 | 128.71 | 129.28 | 220,295 | -0.73(-0.56%) |