Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.62 | 121.55 | 118.92 | 119.40 | 2,998,704 | -0.28(-0.24%) |
Jul 30, 2018 | 117.88 | 120.64 | 117.52 | 119.69 | 2,116,235 | +1.91(+1.62%) |
Jul 27, 2018 | 120.28 | 120.51 | 116.86 | 117.78 | 2,145,235 | -3.01(-2.49%) |
Jul 26, 2018 | 125.48 | 125.65 | 120.26 | 120.79 | 3,463,344 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.93 | 124.46 | 126.77 | 2,281,094 | +1.30(+1.04%) |
Jul 24, 2018 | 126.26 | 127.52 | 125.40 | 125.47 | 1,766,755 | -0.62(-0.49%) |
Jul 23, 2018 | 125.99 | 127.23 | 125.68 | 126.09 | 1,396,912 | -0.26(-0.20%) |
Jul 20, 2018 | 126.06 | 127.21 | 124.98 | 126.34 | 2,057,096 | -0.86(-0.68%) |
Jul 19, 2018 | 126.77 | 128.25 | 123.19 | 127.21 | 2,707,982 | -0.50(-0.39%) |
Jul 18, 2018 | 127.71 | 128.79 | 126.65 | 127.71 | 1,348,312 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.27 | 127.79 | 127.94 | 1,192,885 | -0.95(-0.74%) |
Jul 16, 2018 | 130.02 | 130.02 | 128.21 | 128.89 | 945,446 | -0.96(-0.74%) |
Jul 13, 2018 | 129.10 | 130.71 | 128.77 | 129.85 | 856,890 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.32 | 127.71 | 129.27 | 1,388,878 | +1.22(+0.95%) |
Jul 11, 2018 | 128.06 | 1,686,490 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.01 | 132.96 | 131.33 | 131.69 | 1,222,317 | +0.24(+0.18%) |
Jul 09, 2018 | 131.63 | 132.87 | 130.59 | 131.45 | 1,461,451 | +0.37(+0.28%) |
Jul 06, 2018 | 129.37 | 131.49 | 129.10 | 131.08 | 1,077,575 | +1.75(+1.35%) |
Jul 05, 2018 | 130.04 | 127.51 | 129.33 | 1,981,767 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.30(-0.23%) | |
Jul 02, 2018 | 126.66 | 128.86 | 125.53 | 128.23 | 1,628,474 | +1.41(+1.11%) |
Jun 29, 2018 | 129.19 | 129.54 | 126.32 | 126.82 | 2,377,462 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.38 | 124.95 | 129.10 | 4,931,116 | -8.42(-6.12%) |
Jun 27, 2018 | 137.78 | 138.85 | 136.67 | 137.52 | 1,210,418 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.41 | 136.77 | 137.78 | 1,079,755 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.69 | 138.26 | 138.86 | 1,302,128 | -2.67(-1.89%) |
Jun 22, 2018 | 140.07 | 142.06 | 139.78 | 141.53 | 1,947,263 | +2.30(+1.65%) |
Jun 21, 2018 | 140.66 | 141.00 | 139.06 | 139.23 | 1,224,260 | -0.99(-0.71%) |
Jun 20, 2018 | 139.46 | 141.20 | 138.78 | 140.22 | 1,418,022 | +0.72(+0.52%) |
Jun 19, 2018 | 137.85 | 139.84 | 137.18 | 139.50 | 1,177,263 | +0.67(+0.48%) |
Jun 18, 2018 | 142.06 | 142.06 | 138.47 | 138.84 | 1,867,179 | -3.76(-2.64%) |
Jun 15, 2018 | 142.60 | 141.84 | 142.60 | 3,383,069 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.60 | 143.78 | 141.45 | 142.60 | 2,129,545 | +0.46(+0.32%) |
Jun 13, 2018 | 138.91 | 142.92 | 138.88 | 142.14 | 3,770,891 | +3.78(+2.73%) |
Jun 12, 2018 | 138.48 | 138.71 | 136.68 | 138.36 | 1,437,775 | +0.31(+0.23%) |
Jun 11, 2018 | 138.12 | 139.16 | 137.24 | 138.05 | 1,316,371 | -0.15(-0.11%) |
Jun 08, 2018 | 138.81 | 138.95 | 136.79 | 138.20 | 1,195,520 | -0.25(-0.18%) |
Jun 07, 2018 | 137.04 | 139.15 | 136.71 | 138.44 | 1,241,914 | -0.01(-0.01%) |
Jun 06, 2018 | 139.13 | 138.46 | 2,397,658 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.71 | 136.78 | 135.40 | 136.68 | 2,529,785 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.81 | 134.57 | 135.75 | 1,648,956 | +0.53(+0.39%) |
Jun 01, 2018 | 135.90 | 136.10 | 134.45 | 135.22 | 1,079,441 | +0.29(+0.21%) |
May 31, 2018 | 136.69 | 136.69 | 134.27 | 134.94 | 2,452,005 | -2.04(-1.49%) |
May 30, 2018 | 134.68 | 137.61 | 134.18 | 136.98 | 1,972,447 | +3.04(+2.27%) |
May 29, 2018 | 137.43 | 137.43 | 132.90 | 133.94 | 2,793,619 | -4.35(-3.15%) |
May 25, 2018 | 138.29 | 138.29 | 138.29 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.80 | 131.60 | 136.60 | 3,736,273 | -2.66(-1.91%) |
May 23, 2018 | 138.91 | 139.83 | 138.38 | 139.26 | 2,262,200 | +0.37(+0.27%) |
May 22, 2018 | 139.11 | 140.12 | 138.30 | 138.89 | 2,429,584 | -0.06(-0.04%) |
May 21, 2018 | 141.38 | 141.77 | 138.59 | 138.94 | 1,615,176 | -2.30(-1.62%) |
May 18, 2018 | 143.29 | 143.72 | 141.17 | 141.24 | 1,150,221 | -1.96(-1.37%) |
May 17, 2018 | 142.79 | 144.03 | 141.79 | 143.20 | 1,314,820 | +0.79(+0.55%) |
May 16, 2018 | 142.41 | 143.38 | 141.32 | 142.42 | 1,055,821 | +0.54(+0.38%) |
May 15, 2018 | 142.86 | 143.93 | 141.11 | 141.88 | 960,251 | -1.36(-0.95%) |
May 14, 2018 | 142.31 | 143.91 | 142.31 | 143.23 | 964,391 | +1.72(+1.21%) |
May 11, 2018 | 139.50 | 142.74 | 138.22 | 141.51 | 1,834,142 | +1.85(+1.32%) |
May 10, 2018 | 138.00 | 141.43 | 137.91 | 139.66 | 1,371,943 | +2.32(+1.69%) |
May 09, 2018 | 136.99 | 138.31 | 136.19 | 137.34 | 1,398,011 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.22 | 136.58 | 1,597,542 | -0.26(-0.19%) |
May 07, 2018 | 139.28 | 140.82 | 136.09 | 136.84 | 2,673,015 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.46 | 137.83 | 139.25 | 1,774,174 | +0.22(+0.16%) |
May 03, 2018 | 142.68 | 143.21 | 138.12 | 139.03 | 4,001,125 | -7.62(-5.20%) |
May 02, 2018 | 145.90 | 150.09 | 145.57 | 146.66 | 1,594,779 | +0.40(+0.27%) |