Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 122.90 | 124.59 | 122.58 | 124.49 | 695,446 | +1.42(+1.16%) |
Jul 30, 2018 | 121.60 | 124.58 | 121.60 | 123.06 | 600,567 | +2.62(+2.18%) |
Jul 27, 2018 | 122.66 | 122.66 | 118.77 | 120.44 | 903,866 | -3.54(-2.85%) |
Jul 26, 2018 | 122.42 | 124.48 | 121.76 | 123.98 | 505,287 | +1.77(+1.45%) |
Jul 25, 2018 | 121.35 | 122.28 | 119.97 | 122.21 | 278,800 | +0.47(+0.39%) |
Jul 24, 2018 | 122.06 | 122.75 | 121.24 | 121.73 | 529,153 | -0.38(-0.31%) |
Jul 23, 2018 | 121.24 | 122.58 | 120.64 | 122.11 | 426,871 | +0.42(+0.35%) |
Jul 20, 2018 | 121.72 | 121.94 | 120.73 | 121.69 | 475,458 | +0.17(+0.14%) |
Jul 19, 2018 | 123.04 | 123.38 | 121.14 | 121.52 | 481,524 | -1.94(-1.57%) |
Jul 18, 2018 | 120.92 | 123.95 | 120.92 | 123.47 | 415,688 | +2.59(+2.14%) |
Jul 17, 2018 | 121.10 | 121.87 | 120.70 | 120.88 | 616,137 | -0.31(-0.25%) |
Jul 16, 2018 | 119.82 | 121.23 | 119.82 | 121.19 | 325,062 | +1.19(+0.99%) |
Jul 13, 2018 | 119.02 | 120.46 | 119.02 | 120.00 | 370,729 | +0.35(+0.29%) |
Jul 12, 2018 | 119.74 | 118.21 | 119.65 | 326,641 | -0.09(-0.07%) | |
Jul 11, 2018 | 121.22 | 121.58 | 119.30 | 119.74 | 450,280 | -1.97(-1.62%) |
Jul 10, 2018 | 122.44 | 122.47 | 121.24 | 121.71 | 365,336 | -0.76(-0.62%) |
Jul 09, 2018 | 120.09 | 122.94 | 120.09 | 122.47 | 535,589 | +2.97(+2.48%) |
Jul 06, 2018 | 119.14 | 120.07 | 119.01 | 119.50 | 558,677 | -0.26(-0.22%) |
Jul 05, 2018 | 118.96 | 119.79 | 118.66 | 119.76 | 609,146 | +1.54(+1.30%) |
Jul 03, 2018 | 118.22 | 118.22 | 118.22 | 0 | +0.91(+0.77%) | |
Jul 02, 2018 | 116.92 | 118.20 | 115.88 | 117.32 | 375,262 | -0.12(-0.10%) |
Jun 29, 2018 | 117.99 | 119.59 | 117.37 | 117.43 | 670,984 | +0.09(+0.07%) |
Jun 28, 2018 | 117.12 | 117.79 | 116.60 | 117.34 | 343,344 | +0.14(+0.12%) |
Jun 27, 2018 | 119.56 | 120.27 | 117.08 | 117.20 | 453,307 | -2.77(-2.31%) |
Jun 26, 2018 | 120.58 | 121.02 | 119.90 | 119.97 | 467,505 | -0.39(-0.32%) |
Jun 25, 2018 | 121.02 | 121.50 | 120.06 | 120.36 | 593,487 | -0.80(-0.66%) |
Jun 22, 2018 | 122.96 | 122.96 | 120.74 | 121.16 | 938,328 | -1.12(-0.91%) |
Jun 21, 2018 | 123.42 | 124.09 | 122.15 | 122.28 | 509,868 | -1.38(-1.12%) |
Jun 20, 2018 | 124.66 | 124.73 | 123.41 | 123.66 | 510,519 | -0.96(-0.77%) |
Jun 19, 2018 | 123.98 | 124.91 | 123.95 | 124.62 | 365,182 | -0.33(-0.26%) |
Jun 18, 2018 | 125.31 | 125.81 | 124.55 | 124.95 | 699,517 | -1.54(-1.22%) |
Jun 15, 2018 | 126.92 | 125.25 | 126.48 | 904,556 | +0.25(+0.19%) | |
Jun 14, 2018 | 128.24 | 128.94 | 126.20 | 126.24 | 738,718 | -2.07(-1.61%) |
Jun 13, 2018 | 130.25 | 130.73 | 128.25 | 128.31 | 1,273,828 | -1.93(-1.48%) |
Jun 12, 2018 | 131.80 | 132.50 | 130.15 | 130.23 | 451,880 | -1.62(-1.23%) |
Jun 11, 2018 | 133.66 | 134.05 | 131.82 | 131.85 | 444,441 | -1.59(-1.19%) |
Jun 08, 2018 | 133.15 | 133.72 | 132.98 | 133.44 | 391,485 | +0.52(+0.39%) |
Jun 07, 2018 | 133.29 | 133.78 | 132.29 | 132.93 | 708,100 | -0.23(-0.17%) |
Jun 06, 2018 | 133.22 | 131.30 | 133.15 | 591,227 | +1.35(+1.03%) | |
Jun 05, 2018 | 132.53 | 132.58 | 130.87 | 131.80 | 375,626 | -1.02(-0.77%) |
Jun 04, 2018 | 132.52 | 133.15 | 132.10 | 132.82 | 245,869 | +0.75(+0.57%) |
Jun 01, 2018 | 133.07 | 133.54 | 131.98 | 132.07 | 383,787 | +0.60(+0.45%) |
May 31, 2018 | 132.09 | 132.56 | 131.40 | 131.47 | 696,248 | -0.93(-0.70%) |
May 30, 2018 | 131.47 | 135.57 | 131.43 | 132.41 | 548,354 | +1.77(+1.35%) |
May 29, 2018 | 130.42 | 131.85 | 127.13 | 130.64 | 712,129 | -1.32(-1.00%) |
May 25, 2018 | 131.96 | 131.96 | 131.96 | 0 | -0.28(-0.21%) | |
May 24, 2018 | 132.22 | 132.43 | 130.92 | 132.24 | 403,033 | -0.34(-0.26%) |
May 23, 2018 | 132.55 | 133.31 | 132.47 | 132.58 | 325,987 | -0.81(-0.61%) |
May 22, 2018 | 133.10 | 134.15 | 132.78 | 133.39 | 246,269 | +0.31(+0.23%) |
May 21, 2018 | 131.43 | 133.52 | 131.22 | 133.08 | 684,105 | +2.28(+1.74%) |
May 18, 2018 | 132.26 | 132.28 | 130.70 | 130.81 | 471,045 | -1.47(-1.11%) |
May 17, 2018 | 132.38 | 132.85 | 132.02 | 132.27 | 369,989 | -0.16(-0.12%) |
May 16, 2018 | 132.60 | 133.09 | 131.75 | 132.43 | 333,222 | +0.00(+0.00%) |
May 15, 2018 | 132.04 | 133.14 | 132.04 | 132.43 | 242,750 | +0.33(+0.25%) |
May 14, 2018 | 133.53 | 133.74 | 131.88 | 132.11 | 297,357 | -1.31(-0.98%) |
May 11, 2018 | 132.83 | 133.95 | 132.28 | 133.42 | 316,341 | +0.97(+0.73%) |
May 10, 2018 | 132.87 | 133.21 | 131.75 | 132.45 | 915,899 | -0.04(-0.03%) |
May 09, 2018 | 135.45 | 135.45 | 132.43 | 132.49 | 725,715 | -2.76(-2.04%) |
May 08, 2018 | 134.96 | 136.58 | 134.84 | 135.26 | 661,659 | +0.41(+0.30%) |
May 07, 2018 | 133.97 | 135.98 | 133.09 | 134.85 | 698,316 | +1.09(+0.82%) |
May 04, 2018 | 130.28 | 134.67 | 129.68 | 133.76 | 420,665 | +2.62(+2.00%) |
May 03, 2018 | 132.12 | 132.71 | 129.85 | 131.14 | 742,450 | -1.79(-1.35%) |
May 02, 2018 | 134.38 | 134.49 | 131.75 | 132.93 | 573,290 | -1.25(-0.93%) |