Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 146.49 | 148.18 | 146.38 | 147.79 | 10,954 | +1.91(+1.31%) |
Jul 30, 2018 | 145.12 | 146.25 | 145.12 | 145.88 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.76 | 145.76 | 144.53 | 145.20 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.62 | 147.14 | 145.87 | 146.35 | 4,649 | -0.06(-0.04%) |
Jul 25, 2018 | 144.15 | 146.41 | 144.15 | 146.41 | 16,138 | +1.68(+1.16%) |
Jul 24, 2018 | 145.53 | 145.53 | 143.90 | 144.73 | 19,916 | +0.21(+0.15%) |
Jul 23, 2018 | 144.13 | 144.85 | 144.08 | 144.52 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.82 | 144.53 | 143.82 | 144.21 | 11,629 | -0.51(-0.35%) |
Jul 19, 2018 | 143.98 | 144.72 | 143.68 | 144.72 | 15,655 | -0.27(-0.19%) |
Jul 18, 2018 | 144.79 | 144.99 | 144.37 | 144.99 | 17,722 | -0.34(-0.23%) |
Jul 17, 2018 | 144.05 | 145.56 | 144.05 | 145.33 | 5,132 | +1.41(+0.98%) |
Jul 16, 2018 | 144.55 | 144.55 | 143.46 | 143.92 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.85 | 146.26 | 145.52 | 145.54 | 8,961 | -0.60(-0.41%) |
Jul 12, 2018 | 144.97 | 146.19 | 144.97 | 146.15 | 9,211 | +1.49(+1.03%) |
Jul 11, 2018 | 143.40 | 144.66 | 143.40 | 144.66 | 3,291 | -0.04(-0.02%) |
Jul 10, 2018 | 144.88 | 144.88 | 144.13 | 144.69 | 9,060 | +0.11(+0.08%) |
Jul 09, 2018 | 143.83 | 145.04 | 143.76 | 144.58 | 10,496 | +1.02(+0.71%) |
Jul 06, 2018 | 141.47 | 143.68 | 141.47 | 143.57 | 11,981 | +2.21(+1.57%) |
Jul 05, 2018 | 139.94 | 141.41 | 139.88 | 141.35 | 7,780 | +1.94(+1.39%) |
Jul 03, 2018 | 139.41 | 139.41 | 139.41 | 0 | +1.08(+0.78%) | |
Jul 02, 2018 | 137.50 | 138.34 | 136.91 | 138.34 | 5,158 | -0.18(-0.13%) |
Jun 29, 2018 | 139.48 | 139.60 | 138.52 | 138.52 | 6,640 | +0.13(+0.09%) |
Jun 28, 2018 | 137.47 | 138.99 | 136.60 | 138.39 | 16,380 | +0.97(+0.71%) |
Jun 27, 2018 | 138.62 | 139.81 | 137.35 | 137.42 | 7,989 | -1.98(-1.42%) |
Jun 26, 2018 | 139.41 | 139.94 | 138.20 | 139.40 | 5,959 | +0.07(+0.05%) |
Jun 25, 2018 | 140.49 | 140.49 | 138.40 | 139.33 | 12,044 | -1.79(-1.27%) |
Jun 22, 2018 | 140.95 | 141.19 | 140.88 | 141.12 | 11,988 | +0.37(+0.26%) |
Jun 21, 2018 | 141.83 | 142.94 | 140.53 | 140.76 | 19,678 | -1.90(-1.33%) |
Jun 20, 2018 | 142.21 | 143.05 | 142.18 | 142.65 | 27,775 | +1.29(+0.91%) |
Jun 19, 2018 | 140.40 | 141.41 | 140.40 | 141.37 | 15,579 | +0.38(+0.27%) |
Jun 18, 2018 | 141.47 | 141.47 | 140.69 | 140.98 | 9,226 | -1.22(-0.86%) |
Jun 15, 2018 | 142.21 | 140.97 | 142.21 | 5,490 | +0.35(+0.25%) | |
Jun 14, 2018 | 141.26 | 141.86 | 141.00 | 141.85 | 12,737 | +0.32(+0.23%) |
Jun 13, 2018 | 141.30 | 142.54 | 141.27 | 141.53 | 8,478 | +0.25(+0.18%) |
Jun 12, 2018 | 141.08 | 141.94 | 141.08 | 141.28 | 19,510 | +0.12(+0.08%) |
Jun 11, 2018 | 140.93 | 141.74 | 140.77 | 141.16 | 9,953 | +0.06(+0.05%) |
Jun 08, 2018 | 140.12 | 141.38 | 140.12 | 141.09 | 6,502 | +1.09(+0.78%) |
Jun 07, 2018 | 140.03 | 140.13 | 139.22 | 140.00 | 9,371 | +0.47(+0.33%) |
Jun 06, 2018 | 139.76 | 139.53 | 11,700 | +2.20(+1.60%) | ||
Jun 05, 2018 | 136.50 | 137.99 | 136.50 | 137.34 | 16,334 | +0.63(+0.46%) |
Jun 04, 2018 | 137.11 | 137.34 | 135.88 | 136.71 | 7,062 | -0.61(-0.44%) |
Jun 01, 2018 | 136.46 | 137.38 | 136.46 | 137.32 | 12,640 | +1.48(+1.09%) |
May 31, 2018 | 135.98 | 136.51 | 135.53 | 135.84 | 9,600 | -0.68(-0.50%) |
May 30, 2018 | 134.80 | 136.72 | 134.80 | 136.52 | 7,901 | +2.10(+1.56%) |
May 29, 2018 | 134.10 | 134.79 | 133.10 | 134.43 | 8,314 | -0.88(-0.65%) |
May 25, 2018 | 135.30 | 135.30 | 135.30 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.89 | 135.33 | 134.43 | 134.94 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.39 | 135.73 | 134.92 | 135.12 | 6,012 | +0.30(+0.22%) |
May 22, 2018 | 135.22 | 135.72 | 134.82 | 134.82 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.81 | 136.96 | 135.05 | 135.21 | 5,245 | -1.35(-0.99%) |
May 18, 2018 | 136.12 | 136.62 | 135.47 | 136.56 | 8,905 | +0.28(+0.21%) |
May 17, 2018 | 135.09 | 136.46 | 134.55 | 136.28 | 12,335 | +1.22(+0.91%) |
May 16, 2018 | 134.69 | 135.45 | 134.11 | 135.05 | 13,600 | +0.36(+0.27%) |
May 15, 2018 | 134.64 | 134.91 | 134.31 | 134.69 | 25,836 | -0.59(-0.44%) |
May 14, 2018 | 135.04 | 136.18 | 134.79 | 135.28 | 16,210 | +0.88(+0.65%) |
May 11, 2018 | 131.62 | 134.41 | 131.62 | 134.41 | 4,053 | +3.33(+2.54%) |
May 10, 2018 | 130.44 | 132.50 | 130.44 | 131.08 | 4,442 | +1.24(+0.95%) |
May 09, 2018 | 128.57 | 130.04 | 128.04 | 129.85 | 20,104 | +1.28(+0.99%) |
May 08, 2018 | 129.08 | 129.18 | 128.17 | 128.57 | 8,706 | -1.02(-0.79%) |
May 07, 2018 | 129.34 | 130.26 | 129.34 | 129.59 | 27,459 | +0.12(+0.09%) |
May 04, 2018 | 127.56 | 129.89 | 127.19 | 129.47 | 10,739 | +1.32(+1.03%) |
May 03, 2018 | 129.55 | 129.55 | 127.05 | 128.15 | 8,708 | -1.85(-1.42%) |
May 02, 2018 | 130.97 | 131.26 | 130.00 | 130.00 | 4,073 | -1.67(-1.27%) |