Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.61 | 121.55 | 118.91 | 119.40 | 2,998,884 | -0.29(-0.24%) |
Jul 30, 2018 | 117.88 | 120.63 | 117.51 | 119.68 | 2,116,362 | +1.91(+1.62%) |
Jul 27, 2018 | 120.27 | 120.50 | 116.85 | 117.77 | 2,145,364 | -3.01(-2.49%) |
Jul 26, 2018 | 125.47 | 125.64 | 120.26 | 120.78 | 3,463,552 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.92 | 124.45 | 126.76 | 2,281,230 | +1.30(+1.04%) |
Jul 24, 2018 | 126.25 | 127.52 | 125.39 | 125.46 | 1,766,861 | -0.62(-0.49%) |
Jul 23, 2018 | 125.98 | 127.22 | 125.67 | 126.08 | 1,396,996 | -0.26(-0.20%) |
Jul 20, 2018 | 126.05 | 127.20 | 124.98 | 126.34 | 2,057,219 | -0.86(-0.68%) |
Jul 19, 2018 | 126.76 | 128.24 | 123.18 | 127.20 | 2,708,145 | -0.50(-0.39%) |
Jul 18, 2018 | 127.70 | 128.78 | 126.64 | 127.70 | 1,348,393 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.26 | 127.78 | 127.93 | 1,192,956 | -0.95(-0.74%) |
Jul 16, 2018 | 130.01 | 130.01 | 128.20 | 128.88 | 945,503 | -0.96(-0.74%) |
Jul 13, 2018 | 129.09 | 130.70 | 128.76 | 129.84 | 856,942 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.31 | 127.70 | 129.26 | 1,388,961 | +1.22(+0.95%) |
Jul 11, 2018 | 128.05 | 1,686,591 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.00 | 132.95 | 131.32 | 131.68 | 1,222,390 | +0.24(+0.18%) |
Jul 09, 2018 | 131.62 | 132.87 | 130.59 | 131.44 | 1,461,539 | +0.37(+0.28%) |
Jul 06, 2018 | 129.36 | 131.48 | 129.09 | 131.07 | 1,077,639 | +1.75(+1.35%) |
Jul 05, 2018 | 130.03 | 127.50 | 129.32 | 1,981,886 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.65 | 128.85 | 125.53 | 128.22 | 1,628,571 | +1.41(+1.11%) |
Jun 29, 2018 | 129.19 | 129.53 | 126.31 | 126.81 | 2,377,605 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.37 | 124.94 | 129.09 | 4,931,412 | -8.42(-6.12%) |
Jun 27, 2018 | 137.77 | 138.85 | 136.66 | 137.51 | 1,210,490 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.40 | 136.76 | 137.77 | 1,079,820 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.68 | 138.26 | 138.85 | 1,302,206 | -2.67(-1.89%) |
Jun 22, 2018 | 140.06 | 142.05 | 139.77 | 141.53 | 1,947,380 | +2.30(+1.65%) |
Jun 21, 2018 | 140.65 | 140.99 | 139.06 | 139.23 | 1,224,333 | -0.99(-0.71%) |
Jun 20, 2018 | 139.45 | 141.19 | 138.77 | 140.22 | 1,418,107 | +0.72(+0.52%) |
Jun 19, 2018 | 137.84 | 139.83 | 137.17 | 139.49 | 1,177,334 | +0.66(+0.48%) |
Jun 18, 2018 | 142.05 | 142.05 | 138.47 | 138.83 | 1,867,291 | -3.76(-2.64%) |
Jun 15, 2018 | 142.59 | 141.83 | 142.59 | 3,383,272 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.59 | 143.77 | 141.45 | 142.59 | 2,129,673 | +0.46(+0.32%) |
Jun 13, 2018 | 138.90 | 142.91 | 138.87 | 142.13 | 3,771,117 | +3.78(+2.74%) |
Jun 12, 2018 | 138.47 | 138.70 | 136.67 | 138.35 | 1,437,862 | +0.31(+0.23%) |
Jun 11, 2018 | 138.11 | 139.15 | 137.23 | 138.04 | 1,316,450 | -0.15(-0.11%) |
Jun 08, 2018 | 138.80 | 138.94 | 136.78 | 138.19 | 1,195,591 | -0.25(-0.18%) |
Jun 07, 2018 | 137.03 | 139.14 | 136.70 | 138.44 | 1,241,988 | -0.01(-0.01%) |
Jun 06, 2018 | 139.12 | 138.45 | 2,397,802 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.70 | 136.77 | 135.40 | 136.67 | 2,529,937 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.80 | 134.56 | 135.75 | 1,649,055 | +0.53(+0.39%) |
Jun 01, 2018 | 135.89 | 136.09 | 134.44 | 135.21 | 1,079,506 | +0.28(+0.21%) |
May 31, 2018 | 136.68 | 136.68 | 134.26 | 134.93 | 2,452,152 | -2.04(-1.49%) |
May 30, 2018 | 134.67 | 137.60 | 134.18 | 136.97 | 1,972,565 | +3.04(+2.27%) |
May 29, 2018 | 137.42 | 137.42 | 132.90 | 133.93 | 2,793,787 | -4.35(-3.15%) |
May 25, 2018 | 138.28 | 138.28 | 138.28 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.79 | 131.60 | 136.59 | 3,736,497 | -2.66(-1.91%) |
May 23, 2018 | 138.90 | 139.82 | 138.38 | 139.25 | 2,262,336 | +0.37(+0.27%) |
May 22, 2018 | 139.10 | 140.11 | 138.29 | 138.88 | 2,429,729 | -0.06(-0.04%) |
May 21, 2018 | 141.37 | 141.76 | 138.59 | 138.94 | 1,615,273 | -2.29(-1.62%) |
May 18, 2018 | 143.28 | 143.71 | 141.16 | 141.23 | 1,150,290 | -1.96(-1.37%) |
May 17, 2018 | 142.78 | 144.02 | 141.78 | 143.19 | 1,314,899 | +0.79(+0.55%) |
May 16, 2018 | 142.40 | 143.38 | 141.32 | 142.41 | 1,055,884 | +0.54(+0.38%) |
May 15, 2018 | 142.85 | 143.93 | 141.10 | 141.87 | 960,308 | -1.36(-0.95%) |
May 14, 2018 | 142.30 | 143.91 | 142.30 | 143.22 | 964,449 | +1.72(+1.21%) |
May 11, 2018 | 139.49 | 142.73 | 138.22 | 141.51 | 1,834,252 | +1.85(+1.32%) |
May 10, 2018 | 137.99 | 141.42 | 137.90 | 139.66 | 1,372,025 | +2.32(+1.69%) |
May 09, 2018 | 136.98 | 138.30 | 136.18 | 137.33 | 1,398,095 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.21 | 136.57 | 1,597,638 | -0.26(-0.19%) |
May 07, 2018 | 139.27 | 140.81 | 136.08 | 136.83 | 2,673,176 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.45 | 137.82 | 139.24 | 1,774,281 | +0.22(+0.16%) |
May 03, 2018 | 142.67 | 143.20 | 138.11 | 139.02 | 4,001,365 | -7.62(-5.20%) |
May 02, 2018 | 145.89 | 150.08 | 145.56 | 146.65 | 1,594,875 | +0.40(+0.27%) |