Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.20 | 127.58 | 122.75 | 124.10 | 596,235 | +0.05(+0.04%) |
Jul 30, 2018 | 128.60 | 128.75 | 122.00 | 124.05 | 760,124 | -3.80(-2.97%) |
Jul 27, 2018 | 134.30 | 135.15 | 125.44 | 127.85 | 509,400 | -6.45(-4.80%) |
Jul 26, 2018 | 136.75 | 132.21 | 134.30 | 418,660 | -1.00(-0.74%) | |
Jul 25, 2018 | 132.40 | 136.30 | 132.40 | 135.30 | 343,197 | +3.00(+2.27%) |
Jul 24, 2018 | 135.25 | 135.68 | 130.50 | 132.30 | 492,513 | -1.65(-1.23%) |
Jul 23, 2018 | 132.80 | 135.10 | 131.70 | 133.95 | 400,206 | +0.60(+0.45%) |
Jul 20, 2018 | 133.30 | 134.90 | 132.45 | 133.35 | 308,711 | +0.50(+0.38%) |
Jul 19, 2018 | 133.85 | 135.50 | 132.10 | 132.85 | 246,702 | -1.25(-0.93%) |
Jul 18, 2018 | 134.05 | 134.50 | 130.65 | 134.10 | 435,998 | +0.40(+0.30%) |
Jul 17, 2018 | 131.50 | 134.15 | 130.45 | 133.70 | 326,688 | +1.35(+1.02%) |
Jul 16, 2018 | 131.80 | 133.80 | 131.35 | 132.35 | 321,923 | +0.40(+0.30%) |
Jul 13, 2018 | 133.03 | 130.70 | 131.95 | 228,648 | -0.40(-0.30%) | |
Jul 12, 2018 | 129.00 | 133.10 | 129.00 | 132.35 | 394,614 | +4.65(+3.64%) |
Jul 11, 2018 | 127.80 | 130.20 | 126.28 | 127.70 | 510,780 | -1.60(-1.24%) |
Jul 10, 2018 | 130.65 | 131.88 | 129.20 | 129.30 | 236,233 | -1.80(-1.37%) |
Jul 09, 2018 | 131.30 | 132.28 | 128.85 | 131.10 | 378,433 | +1.10(+0.85%) |
Jul 06, 2018 | 128.80 | 131.80 | 128.40 | 130.00 | 523,762 | +1.25(+0.97%) |
Jul 05, 2018 | 127.40 | 129.65 | 127.05 | 128.75 | 383,197 | +1.55(+1.22%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | -0.90(-0.70%) | |
Jul 02, 2018 | 124.95 | 128.20 | 124.25 | 128.10 | 351,751 | +2.70(+2.15%) |
Jun 29, 2018 | 127.45 | 128.20 | 124.85 | 125.40 | 301,008 | -1.05(-0.83%) |
Jun 28, 2018 | 121.60 | 127.40 | 121.60 | 126.45 | 539,800 | +4.10(+3.35%) |
Jun 27, 2018 | 128.60 | 129.55 | 121.50 | 122.35 | 632,801 | -6.20(-4.82%) |
Jun 26, 2018 | 126.60 | 129.35 | 125.70 | 128.55 | 749,145 | +2.60(+2.06%) |
Jun 25, 2018 | 133.10 | 133.20 | 124.55 | 125.95 | 1,114,778 | -9.70(-7.15%) |
Jun 22, 2018 | 139.45 | 139.70 | 133.35 | 135.65 | 985,737 | -4.05(-2.90%) |
Jun 21, 2018 | 142.55 | 143.00 | 137.05 | 139.70 | 508,652 | -2.40(-1.69%) |
Jun 20, 2018 | 140.15 | 143.00 | 138.35 | 142.10 | 461,846 | +3.20(+2.30%) |
Jun 19, 2018 | 139.00 | 139.60 | 133.20 | 138.90 | 539,394 | -1.45(-1.03%) |
Jun 18, 2018 | 136.45 | 142.35 | 135.60 | 140.35 | 751,205 | +3.45(+2.52%) |
Jun 15, 2018 | 138.26 | 134.65 | 136.90 | 618,320 | +2.25(+1.67%) | |
Jun 14, 2018 | 133.25 | 135.70 | 132.90 | 134.65 | 516,916 | +2.00(+1.51%) |
Jun 13, 2018 | 131.90 | 135.25 | 131.90 | 132.65 | 473,371 | +1.45(+1.11%) |
Jun 12, 2018 | 130.00 | 132.20 | 130.00 | 131.20 | 437,471 | +1.55(+1.20%) |
Jun 11, 2018 | 128.45 | 130.50 | 128.35 | 129.65 | 906,509 | +1.65(+1.29%) |
Jun 08, 2018 | 126.30 | 128.70 | 124.70 | 128.00 | 390,380 | +1.30(+1.03%) |
Jun 07, 2018 | 133.55 | 133.85 | 123.70 | 126.70 | 708,495 | -6.20(-4.67%) |
Jun 06, 2018 | 133.15 | 132.90 | 408,335 | +0.90(+0.68%) | ||
Jun 05, 2018 | 129.85 | 133.55 | 129.05 | 132.00 | 861,972 | +2.15(+1.66%) |
Jun 04, 2018 | 125.95 | 130.05 | 125.20 | 129.85 | 612,199 | +4.15(+3.30%) |
Jun 01, 2018 | 121.25 | 126.35 | 121.20 | 125.70 | 640,442 | +4.50(+3.71%) |
May 31, 2018 | 120.35 | 122.75 | 119.90 | 121.20 | 332,534 | +0.95(+0.79%) |
May 30, 2018 | 120.00 | 122.25 | 119.10 | 120.25 | 450,968 | +1.25(+1.05%) |
May 29, 2018 | 116.35 | 119.15 | 116.35 | 119.00 | 411,504 | +1.60(+1.36%) |
May 25, 2018 | 117.40 | 117.40 | 117.40 | 0 | +1.05(+0.90%) | |
May 24, 2018 | 115.60 | 117.10 | 115.05 | 116.35 | 327,295 | +0.75(+0.65%) |
May 23, 2018 | 113.20 | 115.60 | 112.55 | 115.60 | 264,958 | +1.55(+1.36%) |
May 22, 2018 | 114.15 | 114.55 | 113.40 | 114.05 | 544,650 | +0.10(+0.09%) |
May 21, 2018 | 114.70 | 116.10 | 112.70 | 113.95 | 430,372 | +0.40(+0.35%) |
May 18, 2018 | 110.40 | 113.95 | 110.00 | 113.55 | 406,374 | +3.20(+2.90%) |
May 17, 2018 | 109.90 | 111.15 | 108.90 | 110.35 | 288,771 | +0.45(+0.41%) |
May 16, 2018 | 110.55 | 111.00 | 108.45 | 109.90 | 464,591 | -0.70(-0.63%) |
May 15, 2018 | 109.10 | 111.10 | 106.95 | 110.60 | 742,098 | +0.60(+0.55%) |
May 14, 2018 | 114.80 | 117.10 | 109.30 | 110.00 | 760,746 | -4.65(-4.06%) |
May 11, 2018 | 120.55 | 120.65 | 110.15 | 114.65 | 1,600,683 | -3.00(-2.55%) |
May 10, 2018 | 115.95 | 119.05 | 115.85 | 117.65 | 1,062,206 | +2.45(+2.13%) |
May 09, 2018 | 113.25 | 115.80 | 112.85 | 115.20 | 518,470 | +2.50(+2.22%) |
May 08, 2018 | 111.10 | 113.55 | 110.55 | 112.70 | 528,798 | +1.40(+1.26%) |
May 07, 2018 | 110.80 | 113.05 | 110.35 | 111.30 | 376,773 | +1.25(+1.14%) |
May 04, 2018 | 107.30 | 111.15 | 106.65 | 110.05 | 423,901 | +2.15(+1.99%) |
May 03, 2018 | 106.35 | 108.60 | 105.35 | 107.90 | 339,145 | +1.10(+1.03%) |
May 02, 2018 | 105.30 | 107.85 | 104.85 | 106.80 | 540,387 | +1.50(+1.42%) |