Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 129.44 | 131.08 | 128.96 | 131.08 | 18,391 | +2.03(+1.58%) |
Jul 30, 2018 | 128.41 | 131.27 | 128.41 | 129.04 | 12,373 | +1.29(+1.01%) |
Jul 27, 2018 | 129.02 | 129.24 | 127.75 | 127.75 | 3,358 | -1.16(-0.90%) |
Jul 26, 2018 | 129.09 | 129.09 | 128.91 | 128.91 | 1,864 | +1.62(+1.28%) |
Jul 25, 2018 | 126.11 | 127.98 | 124.98 | 127.29 | 23,106 | +1.95(+1.56%) |
Jul 24, 2018 | 126.08 | 126.49 | 124.40 | 125.34 | 16,849 | +2.53(+2.06%) |
Jul 23, 2018 | 124.64 | 126.28 | 122.81 | 122.81 | 8,206 | -2.99(-2.38%) |
Jul 20, 2018 | 125.81 | 125.81 | 125.81 | 125.81 | 678 | -0.06(-0.05%) |
Jul 19, 2018 | 125.87 | 125.87 | 125.87 | 125.87 | 1,238 | +0.14(+0.11%) |
Jul 18, 2018 | 125.46 | 126.26 | 124.64 | 125.73 | 14,982 | -0.28(-0.22%) |
Jul 17, 2018 | 125.89 | 126.01 | 125.65 | 126.01 | 1,655 | +0.40(+0.32%) |
Jul 16, 2018 | 125.68 | 126.35 | 125.61 | 125.61 | 2,055 | +0.29(+0.23%) |
Jul 13, 2018 | 125.67 | 125.67 | 124.22 | 125.33 | 5,591 | -0.67(-0.53%) |
Jul 12, 2018 | 125.50 | 126.01 | 125.26 | 125.99 | 5,043 | -0.02(-0.02%) |
Jul 11, 2018 | 124.64 | 127.12 | 124.08 | 126.01 | 8,820 | +0.29(+0.23%) |
Jul 10, 2018 | 124.96 | 128.15 | 124.27 | 125.72 | 10,145 | -0.17(-0.13%) |
Jul 09, 2018 | 125.89 | 125.89 | 125.89 | 125.89 | 887 | -1.83(-1.44%) |
Jul 06, 2018 | 126.14 | 127.72 | 126.14 | 127.72 | 1,071 | +1.70(+1.35%) |
Jul 05, 2018 | 128.31 | 128.31 | 126.02 | 126.02 | 2,788 | +0.01(+0.01%) |
Jul 02, 2018 | 126.01 | 126.01 | 126.01 | 0 | -0.45(-0.36%) | |
Jun 29, 2018 | 126.16 | 126.48 | 125.67 | 126.46 | 2,425 | -0.58(-0.45%) |
Jun 28, 2018 | 127.04 | 127.04 | 127.04 | 127.04 | 785 | +0.55(+0.43%) |
Jun 27, 2018 | 131.25 | 131.25 | 125.47 | 126.49 | 2,780 | -0.69(-0.54%) |
Jun 26, 2018 | 127.72 | 128.19 | 126.83 | 127.18 | 3,174 | -0.71(-0.55%) |
Jun 25, 2018 | 127.89 | 127.89 | 127.89 | 127.89 | 1,114 | -1.87(-1.44%) |
Jun 22, 2018 | 126.70 | 129.76 | 126.70 | 129.76 | 44,506 | +1.79(+1.40%) |
Jun 21, 2018 | 126.45 | 128.50 | 125.58 | 127.96 | 3,520 | +2.82(+2.26%) |
Jun 20, 2018 | 125.14 | 125.14 | 125.14 | 125.14 | 3,352 | -1.69(-1.34%) |
Jun 19, 2018 | 126.83 | 126.83 | 126.83 | 126.83 | 632 | -1.30(-1.02%) |
Jun 18, 2018 | 130.97 | 130.97 | 128.13 | 128.13 | 1,030 | -0.47(-0.36%) |
Jun 15, 2018 | 130.98 | 125.22 | 128.60 | 8,201 | +1.73(+1.36%) | |
Jun 14, 2018 | 126.87 | 126.87 | 126.87 | 126.87 | 1,233 | -1.25(-0.97%) |
Jun 13, 2018 | 126.08 | 128.12 | 124.51 | 128.12 | 4,468 | +0.33(+0.26%) |
Jun 12, 2018 | 127.27 | 127.79 | 127.27 | 127.79 | 5,294 | -0.84(-0.65%) |
Jun 11, 2018 | 127.76 | 128.63 | 127.76 | 128.63 | 6,238 | +0.84(+0.66%) |
Jun 08, 2018 | 127.76 | 127.81 | 127.59 | 127.79 | 2,456 | -0.93(-0.72%) |
Jun 07, 2018 | 127.79 | 129.69 | 127.79 | 128.72 | 1,527 | +0.73(+0.57%) |
Jun 06, 2018 | 129.50 | 130.12 | 127.79 | 128.00 | 2,737 | -2.17(-1.67%) |
Jun 05, 2018 | 127.79 | 130.17 | 127.79 | 130.17 | 1,975 | +2.37(+1.86%) |
Jun 04, 2018 | 127.79 | 127.80 | 127.79 | 127.80 | 1,840 | +0.21(+0.17%) |
Jun 01, 2018 | 126.43 | 127.59 | 126.43 | 127.59 | 913 | +1.16(+0.92%) |
May 31, 2018 | 126.38 | 126.43 | 126.38 | 126.43 | 1,447 | -1.28(-1.01%) |
May 30, 2018 | 127.71 | 127.71 | 127.71 | 127.71 | 891 | +0.44(+0.34%) |
May 29, 2018 | 128.05 | 129.06 | 111.49 | 127.27 | 2,134 | -0.51(-0.40%) |
May 25, 2018 | 127.79 | 127.79 | 127.79 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 127.59 | 127.72 | 127.11 | 127.43 | 2,351 | -0.58(-0.45%) |
May 22, 2018 | 128.01 | 128.01 | 128.01 | 812 | -2.32(-1.78%) | |
May 21, 2018 | 130.33 | 130.33 | 130.33 | 130.33 | 1,439 | +1.24(+0.96%) |
May 18, 2018 | 131.28 | 131.28 | 124.75 | 129.09 | 1,630 | -1.07(-0.82%) |
May 17, 2018 | 131.00 | 131.21 | 130.16 | 130.16 | 1,005 | +0.33(+0.26%) |
May 16, 2018 | 130.29 | 130.29 | 129.83 | 129.83 | 2,177 | +0.87(+0.67%) |
May 15, 2018 | 129.88 | 129.88 | 128.96 | 128.96 | 1,776 | -0.96(-0.74%) |
May 14, 2018 | 131.84 | 131.89 | 129.92 | 129.92 | 1,897 | -1.09(-0.83%) |
May 11, 2018 | 129.90 | 131.00 | 129.90 | 131.00 | 976 | +0.29(+0.22%) |
May 08, 2018 | 130.71 | 130.71 | 130.71 | 700 | -0.05(-0.04%) | |
May 04, 2018 | 130.76 | 130.76 | 130.76 | 313 | +0.10(+0.08%) | |
May 03, 2018 | 132.02 | 132.02 | 130.66 | 130.66 | 728 | -0.29(-0.22%) |