Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.63 | 126.16 | 122.30 | 124.02 | 1,335,240 | +0.12(+0.10%) |
Jul 30, 2018 | 130.47 | 130.47 | 122.30 | 123.90 | 2,061,048 | -6.65(-5.09%) |
Jul 27, 2018 | 134.35 | 134.52 | 128.25 | 130.55 | 1,901,200 | -3.86(-2.87%) |
Jul 26, 2018 | 132.80 | 135.78 | 131.78 | 134.41 | 1,420,146 | +0.74(+0.55%) |
Jul 25, 2018 | 134.14 | 130.91 | 133.67 | 1,205,856 | +2.76(+2.11%) | |
Jul 24, 2018 | 134.81 | 134.83 | 129.60 | 130.91 | 1,534,988 | -3.01(-2.25%) |
Jul 23, 2018 | 134.03 | 130.72 | 133.92 | 1,400,176 | +1.59(+1.20%) | |
Jul 20, 2018 | 133.03 | 133.59 | 132.12 | 132.33 | 1,041,183 | -0.65(-0.49%) |
Jul 19, 2018 | 132.53 | 135.50 | 131.86 | 132.98 | 814,500 | -0.21(-0.16%) |
Jul 18, 2018 | 133.02 | 133.84 | 131.78 | 133.19 | 1,503,195 | -0.01(-0.01%) |
Jul 17, 2018 | 130.73 | 133.68 | 129.32 | 133.20 | 1,275,632 | +0.32(+0.24%) |
Jul 16, 2018 | 135.25 | 135.61 | 132.44 | 132.88 | 1,302,294 | -1.88(-1.40%) |
Jul 13, 2018 | 137.00 | 137.16 | 133.38 | 134.76 | 2,090,045 | -2.55(-1.86%) |
Jul 12, 2018 | 132.01 | 137.43 | 131.53 | 137.31 | 2,666,210 | +5.69(+4.32%) |
Jul 11, 2018 | 128.25 | 132.00 | 127.00 | 131.62 | 1,514,748 | +2.48(+1.92%) |
Jul 10, 2018 | 129.15 | 130.57 | 128.76 | 129.14 | 1,815,604 | +0.04(+0.03%) |
Jul 09, 2018 | 128.98 | 129.94 | 125.69 | 129.10 | 2,956,187 | +0.35(+0.27%) |
Jul 06, 2018 | 126.21 | 129.55 | 125.99 | 128.75 | 1,929,241 | +2.36(+1.87%) |
Jul 05, 2018 | 124.12 | 126.57 | 123.23 | 126.39 | 2,573,557 | +2.65(+2.14%) |
Jul 03, 2018 | 123.74 | 123.74 | 123.74 | 0 | -0.52(-0.42%) | |
Jul 02, 2018 | 120.00 | 124.35 | 119.60 | 124.26 | 1,297,048 | +3.14(+2.59%) |
Jun 29, 2018 | 120.71 | 122.18 | 120.54 | 121.12 | 1,497,040 | +1.21(+1.01%) |
Jun 28, 2018 | 117.90 | 120.69 | 117.24 | 119.91 | 2,223,641 | +2.19(+1.86%) |
Jun 27, 2018 | 123.08 | 124.53 | 117.53 | 117.72 | 2,462,626 | -4.10(-3.37%) |
Jun 26, 2018 | 120.76 | 123.55 | 120.42 | 121.82 | 2,288,209 | +1.10(+0.91%) |
Jun 25, 2018 | 122.70 | 123.41 | 119.04 | 120.72 | 2,495,961 | -3.29(-2.65%) |
Jun 22, 2018 | 125.32 | 125.74 | 122.50 | 124.01 | 2,462,941 | -1.75(-1.39%) |
Jun 21, 2018 | 128.32 | 129.89 | 124.67 | 125.76 | 1,604,409 | -2.42(-1.89%) |
Jun 20, 2018 | 130.10 | 131.47 | 128.17 | 128.18 | 1,702,826 | -1.38(-1.07%) |
Jun 19, 2018 | 129.50 | 130.29 | 127.41 | 129.56 | 1,776,902 | -1.57(-1.20%) |
Jun 18, 2018 | 126.23 | 132.32 | 126.23 | 131.13 | 2,196,667 | +3.04(+2.37%) |
Jun 15, 2018 | 128.65 | 128.20 | 128.09 | 2,070,164 | -0.11(-0.09%) | |
Jun 14, 2018 | 127.71 | 130.75 | 126.94 | 128.20 | 2,563,863 | +1.76(+1.39%) |
Jun 13, 2018 | 127.24 | 127.94 | 125.23 | 126.44 | 1,522,595 | -0.15(-0.12%) |
Jun 12, 2018 | 123.75 | 127.37 | 123.69 | 126.59 | 3,292,376 | +3.35(+2.72%) |
Jun 11, 2018 | 123.31 | 124.28 | 121.68 | 123.24 | 2,167,179 | -0.66(-0.53%) |
Jun 08, 2018 | 123.01 | 124.98 | 122.32 | 123.90 | 2,000,330 | +0.53(+0.43%) |
Jun 07, 2018 | 128.32 | 128.86 | 121.86 | 123.37 | 3,132,621 | -4.94(-3.85%) |
Jun 06, 2018 | 127.28 | 128.31 | 2,365,988 | -0.40(-0.31%) | ||
Jun 05, 2018 | 128.34 | 129.87 | 127.83 | 128.71 | 1,776,650 | +0.56(+0.44%) |
Jun 04, 2018 | 127.33 | 128.18 | 123.90 | 128.15 | 3,012,466 | +1.86(+1.47%) |
Jun 01, 2018 | 125.83 | 127.45 | 123.62 | 126.29 | 5,722,244 | -4.67(-3.57%) |
May 31, 2018 | 132.04 | 134.08 | 130.61 | 130.96 | 2,797,622 | -0.82(-0.62%) |
May 30, 2018 | 132.06 | 134.26 | 131.44 | 131.78 | 2,144,592 | +1.37(+1.05%) |
May 29, 2018 | 130.20 | 130.94 | 129.37 | 130.41 | 1,709,024 | -0.38(-0.29%) |
May 25, 2018 | 130.79 | 130.79 | 130.79 | 0 | +0.29(+0.22%) | |
May 24, 2018 | 129.90 | 132.15 | 129.23 | 130.50 | 1,562,938 | +0.98(+0.76%) |
May 23, 2018 | 127.81 | 129.69 | 126.35 | 129.52 | 2,569,622 | -0.83(-0.64%) |
May 22, 2018 | 132.30 | 133.07 | 130.07 | 130.35 | 1,499,233 | -1.35(-1.03%) |
May 21, 2018 | 135.82 | 136.04 | 130.67 | 131.70 | 1,255,556 | -2.78(-2.07%) |
May 18, 2018 | 133.00 | 134.91 | 132.30 | 134.48 | 1,514,277 | +1.56(+1.17%) |
May 17, 2018 | 133.26 | 134.39 | 131.64 | 132.92 | 1,019,774 | -1.05(-0.78%) |
May 16, 2018 | 132.82 | 135.28 | 132.38 | 133.97 | 845,584 | +0.54(+0.40%) |
May 15, 2018 | 133.12 | 133.95 | 131.41 | 133.43 | 985,059 | -0.53(-0.40%) |
May 14, 2018 | 135.80 | 137.51 | 133.36 | 133.96 | 1,147,324 | -1.78(-1.31%) |
May 11, 2018 | 138.23 | 138.34 | 134.74 | 135.74 | 1,263,778 | -2.27(-1.64%) |
May 10, 2018 | 136.95 | 138.65 | 136.77 | 138.01 | 1,211,289 | +1.51(+1.11%) |
May 09, 2018 | 135.56 | 137.54 | 134.56 | 136.50 | 1,524,069 | +1.71(+1.27%) |
May 08, 2018 | 132.64 | 136.20 | 132.54 | 134.79 | 1,330,579 | +1.66(+1.25%) |
May 07, 2018 | 130.11 | 134.05 | 130.05 | 133.13 | 1,128,237 | +3.08(+2.37%) |
May 04, 2018 | 127.96 | 132.58 | 127.96 | 130.05 | 2,020,145 | +1.35(+1.05%) |
May 03, 2018 | 126.11 | 129.67 | 126.02 | 128.70 | 1,557,591 | +2.33(+1.84%) |
May 02, 2018 | 124.72 | 127.65 | 124.50 | 126.37 | 1,227,874 | +0.75(+0.60%) |