Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 135.21 | 137.35 | 132.25 | 135.86 | 948,383 | +0.42(+0.31%) |
Jul 30, 2018 | 137.80 | 138.11 | 133.16 | 135.44 | 1,207,267 | -2.24(-1.63%) |
Jul 27, 2018 | 139.25 | 142.80 | 136.17 | 137.68 | 449,400 | -1.78(-1.28%) |
Jul 26, 2018 | 137.02 | 143.37 | 136.37 | 139.46 | 746,938 | +2.55(+1.86%) |
Jul 25, 2018 | 137.47 | 137.99 | 133.86 | 136.91 | 666,712 | -0.75(-0.54%) |
Jul 24, 2018 | 137.38 | 138.86 | 134.02 | 137.66 | 589,777 | +1.00(+0.73%) |
Jul 23, 2018 | 133.87 | 138.28 | 133.87 | 136.66 | 610,280 | +1.87(+1.39%) |
Jul 20, 2018 | 138.07 | 138.59 | 134.00 | 134.79 | 541,306 | -3.83(-2.76%) |
Jul 19, 2018 | 132.90 | 139.78 | 132.76 | 138.62 | 965,199 | +5.03(+3.77%) |
Jul 18, 2018 | 138.54 | 139.32 | 130.90 | 133.59 | 1,165,665 | -4.81(-3.48%) |
Jul 17, 2018 | 136.68 | 139.50 | 134.51 | 138.40 | 779,059 | +0.71(+0.52%) |
Jul 16, 2018 | 142.60 | 143.20 | 136.01 | 137.69 | 1,538,668 | -5.51(-3.85%) |
Jul 13, 2018 | 134.44 | 145.47 | 134.44 | 143.20 | 1,930,337 | +9.86(+7.39%) |
Jul 12, 2018 | 135.86 | 131.70 | 133.34 | 648,776 | +0.56(+0.42%) | |
Jul 11, 2018 | 136.16 | 137.00 | 128.20 | 132.78 | 1,586,259 | -6.04(-4.35%) |
Jul 10, 2018 | 137.56 | 139.36 | 134.46 | 138.82 | 848,850 | +1.84(+1.34%) |
Jul 09, 2018 | 136.01 | 137.97 | 134.43 | 136.98 | 575,756 | +1.22(+0.90%) |
Jul 06, 2018 | 136.19 | 137.97 | 134.20 | 135.76 | 602,267 | -0.46(-0.34%) |
Jul 05, 2018 | 138.53 | 134.51 | 136.22 | 626,986 | -2.31(-1.67%) | |
Jul 03, 2018 | 138.53 | 138.53 | 138.53 | 0 | -0.68(-0.49%) | |
Jul 02, 2018 | 139.34 | 141.40 | 137.90 | 139.21 | 703,714 | -0.49(-0.35%) |
Jun 29, 2018 | 142.95 | 145.36 | 139.50 | 139.70 | 636,151 | -2.14(-1.51%) |
Jun 28, 2018 | 143.82 | 144.58 | 139.59 | 141.84 | 803,141 | -2.54(-1.76%) |
Jun 27, 2018 | 145.25 | 147.83 | 143.95 | 144.38 | 611,788 | -1.20(-0.82%) |
Jun 26, 2018 | 147.45 | 148.34 | 143.58 | 145.58 | 537,631 | -0.35(-0.24%) |
Jun 25, 2018 | 149.31 | 150.60 | 143.10 | 145.93 | 988,565 | -5.42(-3.58%) |
Jun 22, 2018 | 149.91 | 152.03 | 148.95 | 151.35 | 770,748 | +2.40(+1.61%) |
Jun 21, 2018 | 152.50 | 154.67 | 148.82 | 148.95 | 1,198,286 | -2.73(-1.80%) |
Jun 20, 2018 | 151.10 | 152.53 | 148.03 | 151.68 | 1,489,165 | -0.11(-0.07%) |
Jun 19, 2018 | 152.64 | 154.46 | 151.25 | 151.79 | 1,336,295 | -2.56(-1.66%) |
Jun 18, 2018 | 155.66 | 158.50 | 153.23 | 154.35 | 1,794,985 | -6.52(-4.05%) |
Jun 15, 2018 | 160.95 | 154.39 | 160.87 | 2,264,083 | +6.48(+4.20%) | |
Jun 14, 2018 | 156.95 | 157.50 | 151.69 | 154.39 | 2,254,507 | -0.53(-0.34%) |
Jun 13, 2018 | 154.48 | 160.00 | 152.80 | 154.92 | 2,889,009 | -0.08(-0.05%) |
Jun 12, 2018 | 145.38 | 164.49 | 142.47 | 155.00 | 14,071,915 | +36.27(+30.55%) |
Jun 11, 2018 | 115.46 | 119.75 | 115.19 | 118.73 | 3,890,941 | +5.45(+4.81%) |
Jun 08, 2018 | 110.32 | 114.14 | 109.76 | 113.28 | 1,299,339 | +2.76(+2.50%) |
Jun 07, 2018 | 110.25 | 111.32 | 107.00 | 110.52 | 793,819 | +0.65(+0.59%) |
Jun 06, 2018 | 110.38 | 109.87 | 1,115,004 | +3.93(+3.71%) | ||
Jun 05, 2018 | 101.16 | 107.00 | 101.16 | 105.94 | 859,544 | +4.89(+4.84%) |
Jun 04, 2018 | 98.62 | 101.93 | 98.62 | 101.05 | 566,520 | +2.78(+2.83%) |
Jun 01, 2018 | 97.78 | 99.56 | 96.63 | 98.27 | 859,772 | +0.54(+0.55%) |
May 31, 2018 | 103.00 | 103.81 | 97.11 | 97.73 | 833,961 | -4.92(-4.79%) |
May 30, 2018 | 105.73 | 105.97 | 102.35 | 102.65 | 596,073 | -2.75(-2.61%) |
May 29, 2018 | 103.63 | 106.04 | 102.86 | 105.40 | 564,079 | +1.11(+1.06%) |
May 25, 2018 | 104.29 | 104.29 | 104.29 | 0 | +1.95(+1.91%) | |
May 24, 2018 | 102.15 | 106.40 | 101.79 | 102.34 | 842,914 | +1.71(+1.70%) |
May 23, 2018 | 98.45 | 102.81 | 97.67 | 100.63 | 539,394 | +2.30(+2.34%) |
May 22, 2018 | 104.08 | 104.62 | 98.03 | 98.33 | 607,107 | -5.39(-5.20%) |
May 21, 2018 | 102.41 | 105.60 | 102.41 | 103.72 | 812,125 | +1.96(+1.93%) |
May 18, 2018 | 101.61 | 103.02 | 101.39 | 101.76 | 500,214 | -0.17(-0.17%) |
May 17, 2018 | 102.17 | 103.39 | 101.20 | 101.93 | 613,573 | -0.07(-0.07%) |
May 16, 2018 | 100.86 | 104.42 | 100.86 | 102.00 | 727,675 | +1.72(+1.72%) |
May 15, 2018 | 101.30 | 101.59 | 98.44 | 100.28 | 485,808 | -1.56(-1.53%) |
May 14, 2018 | 101.91 | 103.02 | 101.26 | 101.84 | 347,114 | +0.53(+0.52%) |
May 11, 2018 | 101.22 | 102.29 | 100.87 | 101.31 | 422,168 | +0.07(+0.07%) |
May 10, 2018 | 102.62 | 103.04 | 100.90 | 101.24 | 406,008 | -0.61(-0.60%) |
May 09, 2018 | 101.24 | 102.41 | 99.61 | 101.85 | 460,123 | +0.60(+0.59%) |
May 08, 2018 | 98.59 | 101.75 | 98.54 | 101.25 | 660,571 | +2.39(+2.42%) |
May 07, 2018 | 100.89 | 101.40 | 97.70 | 98.86 | 800,592 | -1.98(-1.96%) |
May 04, 2018 | 95.19 | 101.23 | 94.75 | 100.84 | 960,327 | +5.29(+5.54%) |
May 03, 2018 | 97.72 | 98.10 | 94.75 | 95.55 | 590,750 | -2.70(-2.75%) |
May 02, 2018 | 95.97 | 98.74 | 94.45 | 98.25 | 639,477 | +2.60(+2.72%) |