Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 138.50 | 139.61 | 135.21 | 136.97 | 7,452,229 | -0.88(-0.64%) |
Jul 30, 2018 | 143.35 | 143.54 | 135.34 | 137.85 | 9,533,474 | -5.87(-4.09%) |
Jul 27, 2018 | 148.06 | 148.09 | 142.19 | 143.72 | 5,933,140 | -3.66(-2.48%) |
Jul 26, 2018 | 147.79 | 148.56 | 145.49 | 147.38 | 3,417,865 | -1.30(-0.87%) |
Jul 25, 2018 | 145.94 | 149.16 | 145.81 | 148.68 | 4,274,661 | +2.87(+1.97%) |
Jul 24, 2018 | 148.66 | 144.99 | 145.81 | 4,057,581 | -1.56(-1.06%) | |
Jul 23, 2018 | 146.68 | 147.45 | 144.61 | 147.37 | 2,541,120 | +0.69(+0.47%) |
Jul 20, 2018 | 147.25 | 147.73 | 146.50 | 146.68 | 2,537,090 | -0.29(-0.20%) |
Jul 19, 2018 | 146.81 | 147.81 | 146.42 | 146.97 | 3,595,002 | -0.68(-0.46%) |
Jul 18, 2018 | 146.83 | 148.00 | 145.57 | 147.65 | 2,911,939 | +0.82(+0.56%) |
Jul 17, 2018 | 145.22 | 147.25 | 142.89 | 146.83 | 5,138,422 | +0.06(+0.04%) |
Jul 16, 2018 | 147.65 | 148.50 | 146.63 | 146.77 | 3,596,283 | -0.65(-0.44%) |
Jul 13, 2018 | 147.56 | 147.81 | 145.22 | 147.42 | 3,949,929 | -0.55(-0.37%) |
Jul 12, 2018 | 145.61 | 148.51 | 145.61 | 147.97 | 4,687,089 | +2.91(+2.00%) |
Jul 11, 2018 | 141.03 | 145.45 | 140.83 | 145.06 | 6,174,810 | +2.80(+1.97%) |
Jul 10, 2018 | 142.11 | 143.32 | 141.32 | 142.26 | 3,645,323 | +0.69(+0.49%) |
Jul 09, 2018 | 142.46 | 142.68 | 139.70 | 141.57 | 5,188,888 | +0.36(+0.25%) |
Jul 06, 2018 | 140.01 | 141.54 | 138.83 | 141.22 | 5,052,385 | +1.63(+1.17%) |
Jul 05, 2018 | 139.08 | 139.71 | 138.04 | 139.59 | 5,264,725 | +1.93(+1.40%) |
Jul 03, 2018 | 137.66 | 137.66 | 137.66 | 0 | -2.59(-1.84%) | |
Jul 02, 2018 | 135.97 | 140.29 | 135.12 | 140.25 | 6,402,686 | +4.03(+2.95%) |
Jun 29, 2018 | 137.53 | 135.72 | 136.22 | 5,236,284 | +1.28(+0.95%) | |
Jun 28, 2018 | 133.81 | 135.71 | 133.02 | 134.94 | 6,341,828 | +1.90(+1.43%) |
Jun 27, 2018 | 136.50 | 137.24 | 132.93 | 133.05 | 6,860,124 | -2.26(-1.67%) |
Jun 26, 2018 | 134.58 | 136.99 | 133.65 | 135.30 | 7,052,297 | +2.29(+1.72%) |
Jun 25, 2018 | 134.06 | 134.71 | 131.50 | 133.02 | 6,978,797 | -1.82(-1.35%) |
Jun 22, 2018 | 137.08 | 137.12 | 133.78 | 134.83 | 7,577,143 | -2.87(-2.08%) |
Jun 21, 2018 | 138.89 | 139.88 | 136.94 | 137.70 | 3,917,693 | -1.06(-0.76%) |
Jun 20, 2018 | 139.82 | 141.94 | 138.64 | 138.76 | 5,273,794 | -0.58(-0.42%) |
Jun 19, 2018 | 137.90 | 139.52 | 137.05 | 139.34 | 4,839,358 | -0.28(-0.20%) |
Jun 18, 2018 | 136.83 | 140.01 | 136.73 | 139.62 | 4,206,838 | +1.39(+1.00%) |
Jun 15, 2018 | 138.77 | 138.23 | 138.23 | 7,721,206 | +0.00(+0.00%) | |
Jun 14, 2018 | 136.82 | 139.57 | 136.71 | 138.23 | 6,501,571 | +1.91(+1.40%) |
Jun 13, 2018 | 136.19 | 137.31 | 135.42 | 136.32 | 5,816,003 | +0.24(+0.18%) |
Jun 12, 2018 | 134.78 | 137.32 | 134.47 | 136.08 | 5,326,663 | +2.28(+1.70%) |
Jun 11, 2018 | 133.71 | 134.49 | 133.09 | 133.81 | 3,447,404 | +0.45(+0.34%) |
Jun 08, 2018 | 131.53 | 133.51 | 130.65 | 133.36 | 3,491,139 | +0.62(+0.47%) |
Jun 07, 2018 | 135.37 | 135.57 | 130.56 | 132.74 | 6,554,293 | -2.64(-1.95%) |
Jun 06, 2018 | 135.53 | 135.37 | 4,772,926 | +1.43(+1.07%) | ||
Jun 05, 2018 | 132.97 | 134.45 | 132.80 | 133.94 | 5,129,602 | +1.47(+1.11%) |
Jun 04, 2018 | 130.22 | 132.62 | 129.43 | 132.48 | 4,866,664 | +2.13(+1.63%) |
Jun 01, 2018 | 129.71 | 130.70 | 128.19 | 130.35 | 6,140,805 | +1.19(+0.92%) |
May 31, 2018 | 129.20 | 130.82 | 128.24 | 129.16 | 6,416,224 | +0.03(+0.02%) |
May 30, 2018 | 132.13 | 132.38 | 127.67 | 129.13 | 14,187,500 | +2.42(+1.91%) |
May 29, 2018 | 126.58 | 127.37 | 125.95 | 126.71 | 8,106,145 | -1.08(-0.84%) |
May 25, 2018 | 127.79 | 127.79 | 127.79 | 0 | -0.78(-0.61%) | |
May 24, 2018 | 128.64 | 129.21 | 127.22 | 128.57 | 5,979,966 | +0.65(+0.51%) |
May 23, 2018 | 124.72 | 127.92 | 124.42 | 127.92 | 4,309,503 | +2.65(+2.11%) |
May 22, 2018 | 126.50 | 126.88 | 125.10 | 125.28 | 2,792,410 | -0.93(-0.74%) |
May 21, 2018 | 127.83 | 128.18 | 125.84 | 126.20 | 2,889,638 | -0.59(-0.46%) |
May 18, 2018 | 125.90 | 127.55 | 125.71 | 126.79 | 3,616,980 | +0.91(+0.72%) |
May 17, 2018 | 129.02 | 129.29 | 125.39 | 125.89 | 5,564,036 | -2.72(-2.11%) |
May 16, 2018 | 128.54 | 128.80 | 127.75 | 128.60 | 2,442,815 | +0.64(+0.50%) |
May 15, 2018 | 126.76 | 128.42 | 125.93 | 127.96 | 2,936,442 | +0.44(+0.35%) |
May 14, 2018 | 130.62 | 130.83 | 126.99 | 127.52 | 4,175,051 | -2.94(-2.25%) |
May 11, 2018 | 129.83 | 130.68 | 128.72 | 130.46 | 3,237,386 | +0.01(+0.01%) |
May 10, 2018 | 129.78 | 130.83 | 128.88 | 130.45 | 3,777,237 | +0.89(+0.69%) |
May 09, 2018 | 128.71 | 129.57 | 127.16 | 129.56 | 4,611,190 | +0.98(+0.76%) |
May 08, 2018 | 126.42 | 128.79 | 126.33 | 128.58 | 4,472,882 | +1.78(+1.40%) |
May 07, 2018 | 125.63 | 127.52 | 125.30 | 126.80 | 4,350,242 | +1.85(+1.48%) |
May 04, 2018 | 124.22 | 125.68 | 122.82 | 124.96 | 6,349,447 | +0.71(+0.57%) |
May 03, 2018 | 122.46 | 124.84 | 121.51 | 124.25 | 4,441,411 | +1.59(+1.29%) |
May 02, 2018 | 122.13 | 123.81 | 121.58 | 122.66 | 3,675,653 | -0.29(-0.24%) |