Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 127.62 | 128.30 | 126.61 | 126.86 | 78,374 | -0.97(-0.76%) |
Jul 30, 2018 | 129.26 | 130.19 | 127.56 | 127.83 | 88,527 | -1.29(-1.00%) |
Jul 27, 2018 | 129.50 | 130.06 | 128.45 | 129.12 | 89,273 | -0.52(-0.40%) |
Jul 26, 2018 | 134.14 | 135.03 | 126.54 | 129.64 | 146,906 | -4.64(-3.46%) |
Jul 25, 2018 | 132.79 | 134.29 | 132.38 | 134.28 | 65,148 | +1.02(+0.76%) |
Jul 24, 2018 | 134.78 | 135.09 | 132.31 | 133.26 | 128,352 | -0.86(-0.64%) |
Jul 23, 2018 | 134.18 | 134.65 | 133.34 | 134.13 | 64,994 | +0.38(+0.29%) |
Jul 20, 2018 | 132.99 | 134.22 | 132.87 | 133.75 | 140,367 | +0.55(+0.41%) |
Jul 19, 2018 | 133.40 | 133.74 | 132.87 | 133.20 | 72,535 | -0.26(-0.19%) |
Jul 18, 2018 | 133.52 | 135.14 | 133.26 | 133.46 | 253,128 | +0.13(+0.10%) |
Jul 17, 2018 | 131.17 | 133.82 | 131.12 | 133.32 | 90,712 | +2.18(+1.66%) |
Jul 16, 2018 | 130.92 | 131.33 | 130.27 | 131.14 | 54,596 | +0.12(+0.10%) |
Jul 13, 2018 | 126.82 | 131.43 | 126.58 | 131.01 | 257,254 | +4.47(+3.53%) |
Jul 12, 2018 | 127.13 | 126.08 | 126.55 | 77,212 | +0.12(+0.09%) | |
Jul 11, 2018 | 127.01 | 127.26 | 126.30 | 126.43 | 133,297 | -1.19(-0.93%) |
Jul 10, 2018 | 127.20 | 128.17 | 126.76 | 127.62 | 89,502 | +0.42(+0.33%) |
Jul 09, 2018 | 125.15 | 127.50 | 125.00 | 127.20 | 150,717 | +2.75(+2.21%) |
Jul 06, 2018 | 124.48 | 125.43 | 124.31 | 124.45 | 71,908 | +0.15(+0.12%) |
Jul 05, 2018 | 124.75 | 123.69 | 124.30 | 74,619 | +0.80(+0.65%) | |
Jul 03, 2018 | 123.50 | 123.50 | 123.50 | 0 | -0.17(-0.14%) | |
Jul 02, 2018 | 122.69 | 124.09 | 120.99 | 123.67 | 75,748 | +0.65(+0.53%) |
Jun 29, 2018 | 123.18 | 123.82 | 122.77 | 123.02 | 97,250 | +0.30(+0.24%) |
Jun 28, 2018 | 123.46 | 123.71 | 122.00 | 122.72 | 133,897 | -1.19(-0.96%) |
Jun 27, 2018 | 124.59 | 126.00 | 123.91 | 123.91 | 81,073 | -0.43(-0.35%) |
Jun 26, 2018 | 126.63 | 127.93 | 124.24 | 124.34 | 119,518 | -2.14(-1.69%) |
Jun 25, 2018 | 125.67 | 127.10 | 125.32 | 126.48 | 100,151 | -0.34(-0.26%) |
Jun 22, 2018 | 128.43 | 128.47 | 125.99 | 126.82 | 201,916 | -1.26(-0.98%) |
Jun 21, 2018 | 128.67 | 129.25 | 126.64 | 128.07 | 92,276 | -0.54(-0.42%) |
Jun 20, 2018 | 125.91 | 129.45 | 125.91 | 128.61 | 164,034 | +2.68(+2.12%) |
Jun 19, 2018 | 123.59 | 126.14 | 123.10 | 125.94 | 163,814 | +1.31(+1.05%) |
Jun 18, 2018 | 125.14 | 125.27 | 123.72 | 124.62 | 167,819 | -1.05(-0.83%) |
Jun 15, 2018 | 126.54 | 125.16 | 125.67 | 177,183 | -0.72(-0.57%) | |
Jun 14, 2018 | 127.12 | 128.47 | 125.47 | 126.39 | 185,425 | -0.32(-0.25%) |
Jun 13, 2018 | 126.07 | 128.42 | 125.97 | 126.70 | 166,039 | +1.05(+0.83%) |
Jun 12, 2018 | 124.69 | 125.81 | 124.13 | 125.66 | 125,924 | +1.28(+1.03%) |
Jun 11, 2018 | 123.08 | 124.57 | 122.58 | 124.37 | 82,084 | +1.83(+1.50%) |
Jun 08, 2018 | 121.92 | 123.64 | 120.72 | 122.54 | 77,826 | +0.52(+0.42%) |
Jun 07, 2018 | 120.33 | 122.25 | 119.51 | 122.02 | 105,659 | +1.74(+1.44%) |
Jun 06, 2018 | 119.03 | 120.30 | 118.87 | 120.29 | 106,980 | +1.51(+1.27%) |
Jun 05, 2018 | 118.68 | 119.71 | 117.99 | 118.78 | 109,498 | +0.10(+0.08%) |
Jun 04, 2018 | 116.80 | 118.89 | 115.84 | 118.68 | 157,849 | +2.58(+2.22%) |
Jun 01, 2018 | 115.39 | 116.54 | 114.95 | 116.10 | 107,815 | +0.99(+0.86%) |
May 31, 2018 | 115.11 | 115.88 | 114.64 | 115.12 | 55,360 | +0.03(+0.03%) |
May 30, 2018 | 113.90 | 115.68 | 113.42 | 115.09 | 98,512 | +1.64(+1.45%) |
May 29, 2018 | 112.12 | 113.65 | 111.71 | 113.45 | 92,512 | +0.56(+0.49%) |
May 25, 2018 | 112.89 | 112.89 | 112.89 | 0 | -0.20(-0.18%) | |
May 24, 2018 | 111.73 | 113.44 | 111.49 | 113.09 | 111,095 | +1.21(+1.08%) |
May 23, 2018 | 110.65 | 112.20 | 110.60 | 111.88 | 102,476 | +0.84(+0.76%) |
May 22, 2018 | 110.80 | 111.49 | 109.80 | 111.04 | 97,217 | -0.14(-0.12%) |
May 21, 2018 | 109.65 | 111.91 | 109.59 | 111.17 | 80,696 | +1.22(+1.11%) |
May 18, 2018 | 109.46 | 110.67 | 107.25 | 109.96 | 106,437 | -0.06(-0.05%) |
May 17, 2018 | 109.37 | 110.86 | 108.87 | 110.01 | 68,362 | +0.59(+0.53%) |
May 16, 2018 | 108.02 | 110.03 | 107.61 | 109.43 | 82,986 | +1.14(+1.05%) |
May 15, 2018 | 107.09 | 108.96 | 107.09 | 108.29 | 61,485 | +0.64(+0.60%) |
May 14, 2018 | 106.72 | 107.86 | 105.53 | 107.64 | 68,629 | +0.76(+0.71%) |
May 11, 2018 | 106.93 | 107.97 | 106.42 | 106.89 | 42,597 | +0.28(+0.26%) |
May 10, 2018 | 106.00 | 107.35 | 106.00 | 106.61 | 77,505 | +0.60(+0.57%) |
May 09, 2018 | 105.09 | 106.69 | 104.57 | 106.00 | 53,932 | +1.06(+1.01%) |
May 08, 2018 | 103.94 | 106.44 | 102.07 | 104.95 | 91,129 | +0.80(+0.77%) |
May 07, 2018 | 103.47 | 104.73 | 102.72 | 104.14 | 111,826 | +1.33(+1.30%) |
May 04, 2018 | 102.24 | 104.00 | 102.24 | 102.81 | 99,727 | +0.22(+0.21%) |
May 03, 2018 | 103.34 | 103.56 | 102.48 | 102.59 | 112,679 | -1.09(-1.05%) |
May 02, 2018 | 103.50 | 104.75 | 103.18 | 103.68 | 129,866 | -1.08(-1.03%) |