Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 157.00 | 160.00 | 155.00 | 159.40 | 615 | +1.00(+0.63%) |
Jul 30, 2018 | 154.80 | 158.40 | 148.00 | 158.40 | 1,171 | +3.60(+2.33%) |
Jul 27, 2018 | 152.00 | 160.80 | 152.00 | 154.80 | 173 | -0.20(-0.13%) |
Jul 26, 2018 | 154.00 | 155.00 | 150.35 | 155.00 | 355 | +1.00(+0.65%) |
Jul 25, 2018 | 153.35 | 154.00 | 151.20 | 154.00 | 215 | +0.00(+0.00%) |
Jul 24, 2018 | 160.00 | 160.00 | 146.00 | 154.00 | 2,111 | -8.00(-4.94%) |
Jul 23, 2018 | 160.00 | 162.80 | 157.00 | 162.00 | 510 | -2.80(-1.70%) |
Jul 20, 2018 | 167.00 | 160.40 | 164.80 | 462 | -2.20(-1.32%) | |
Jul 19, 2018 | 164.00 | 167.00 | 160.60 | 167.00 | 563 | +0.80(+0.48%) |
Jul 18, 2018 | 161.00 | 166.60 | 158.40 | 166.20 | 765 | +3.40(+2.09%) |
Jul 17, 2018 | 159.00 | 162.80 | 156.20 | 162.80 | 391 | +5.80(+3.69%) |
Jul 16, 2018 | 160.00 | 160.20 | 156.60 | 157.00 | 253 | -1.20(-0.76%) |
Jul 13, 2018 | 160.40 | 160.40 | 156.33 | 158.20 | 120 | -3.40(-2.10%) |
Jul 12, 2018 | 161.60 | 158.00 | 161.60 | 224 | +1.20(+0.75%) | |
Jul 11, 2018 | 164.20 | 164.76 | 156.60 | 160.40 | 408 | -5.60(-3.37%) |
Jul 10, 2018 | 164.80 | 166.00 | 158.20 | 166.00 | 1,073 | +0.20(+0.12%) |
Jul 09, 2018 | 169.40 | 169.40 | 156.00 | 165.80 | 1,860 | -6.00(-3.49%) |
Jul 06, 2018 | 168.00 | 171.80 | 160.60 | 171.80 | 789 | +2.80(+1.66%) |
Jul 05, 2018 | 170.00 | 170.00 | 164.00 | 169.00 | 675 | +0.20(+0.12%) |
Jul 03, 2018 | 168.80 | 168.80 | 168.80 | 0 | -1.20(-0.71%) | |
Jul 02, 2018 | 168.60 | 170.00 | 161.02 | 170.00 | 1,188 | +0.00(+0.00%) |
Jun 29, 2018 | 163.80 | 170.00 | 161.00 | 170.00 | 1,239 | +5.00(+3.03%) |
Jun 28, 2018 | 161.60 | 165.00 | 160.20 | 165.00 | 547 | +2.20(+1.35%) |
Jun 27, 2018 | 175.00 | 175.00 | 155.60 | 162.80 | 2,077 | -11.00(-6.33%) |
Jun 26, 2018 | 173.80 | 180.00 | 165.00 | 173.80 | 3,344 | -1.20(-0.69%) |
Jun 25, 2018 | 180.00 | 180.00 | 162.80 | 175.00 | 3,429 | -10.00(-5.41%) |
Jun 22, 2018 | 179.00 | 185.00 | 172.20 | 185.00 | 3,199 | +7.20(+4.05%) |
Jun 21, 2018 | 158.00 | 180.00 | 157.93 | 177.80 | 3,709 | +19.80(+12.53%) |
Jun 20, 2018 | 147.00 | 160.00 | 147.00 | 158.00 | 1,862 | +10.20(+6.90%) |
Jun 19, 2018 | 141.12 | 151.80 | 141.12 | 147.80 | 1,611 | +7.40(+5.27%) |
Jun 18, 2018 | 143.60 | 145.40 | 140.40 | 140.40 | 117 | -1.20(-0.85%) |
Jun 15, 2018 | 140.00 | 140.00 | 141.60 | 862 | +1.60(+1.14%) | |
Jun 14, 2018 | 143.80 | 145.00 | 140.00 | 140.00 | 488 | -3.00(-2.10%) |
Jun 13, 2018 | 146.80 | 146.80 | 140.20 | 143.00 | 789 | -3.60(-2.46%) |
Jun 12, 2018 | 142.20 | 147.00 | 141.04 | 146.60 | 191 | +4.80(+3.39%) |
Jun 11, 2018 | 139.80 | 144.60 | 139.80 | 141.80 | 321 | +1.80(+1.29%) |
Jun 08, 2018 | 149.81 | 149.81 | 139.80 | 140.00 | 444 | -9.00(-6.04%) |
Jun 07, 2018 | 143.20 | 150.00 | 141.06 | 149.00 | 782 | +6.20(+4.34%) |
Jun 06, 2018 | 145.40 | 148.00 | 139.00 | 142.80 | 1,813 | -3.80(-2.59%) |
Jun 05, 2018 | 144.60 | 150.00 | 144.60 | 146.60 | 1,619 | +0.60(+0.41%) |
Jun 04, 2018 | 144.00 | 146.00 | 143.50 | 146.00 | 987 | +0.60(+0.41%) |
Jun 01, 2018 | 136.35 | 145.40 | 136.20 | 145.40 | 995 | +9.20(+6.75%) |
May 31, 2018 | 137.90 | 137.90 | 136.00 | 136.20 | 154 | +0.00(+0.00%) |
May 30, 2018 | 137.43 | 138.30 | 136.00 | 136.20 | 311 | -2.80(-2.01%) |
May 29, 2018 | 139.50 | 141.89 | 138.40 | 139.00 | 127 | +1.97(+1.44%) |
May 25, 2018 | 137.03 | 137.03 | 137.03 | 0 | -1.17(-0.85%) | |
May 24, 2018 | 136.06 | 139.00 | 136.06 | 138.20 | 452 | +0.20(+0.14%) |
May 23, 2018 | 139.40 | 139.40 | 136.65 | 138.00 | 828 | +2.60(+1.92%) |
May 22, 2018 | 142.00 | 143.40 | 135.40 | 135.40 | 369 | -7.60(-5.31%) |
May 21, 2018 | 140.00 | 144.10 | 140.00 | 143.00 | 329 | +2.80(+2.00%) |
May 18, 2018 | 147.00 | 147.00 | 139.80 | 140.20 | 693 | -7.80(-5.27%) |
May 17, 2018 | 139.72 | 148.00 | 139.72 | 148.00 | 454 | +0.20(+0.14%) |
May 16, 2018 | 146.40 | 150.98 | 146.40 | 147.80 | 673 | -0.20(-0.14%) |
May 15, 2018 | 150.00 | 150.20 | 143.02 | 148.00 | 398 | -2.00(-1.33%) |
May 14, 2018 | 141.60 | 150.00 | 137.00 | 150.00 | 1,939 | +7.80(+5.49%) |
May 11, 2018 | 143.00 | 143.30 | 140.62 | 142.20 | 629 | +0.28(+0.20%) |
May 10, 2018 | 138.20 | 143.00 | 138.20 | 141.92 | 768 | +2.90(+2.09%) |
May 09, 2018 | 138.80 | 139.60 | 138.00 | 139.02 | 220 | -1.18(-0.84%) |
May 08, 2018 | 140.00 | 141.00 | 140.00 | 140.20 | 298 | -0.60(-0.43%) |
May 07, 2018 | 137.60 | 142.10 | 136.00 | 140.80 | 506 | -0.60(-0.42%) |
May 04, 2018 | 137.20 | 143.00 | 137.20 | 141.40 | 488 | +1.40(+1.00%) |
May 03, 2018 | 142.00 | 142.00 | 140.00 | 140.00 | 133 | -1.00(-0.71%) |
May 02, 2018 | 141.68 | 143.00 | 141.00 | 141.00 | 446 | -0.80(-0.56%) |