Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 127.22 | 130.65 | 126.13 | 128.41 | 4,530,332 | +4.78(+3.87%) |
Jul 30, 2018 | 124.77 | 125.22 | 122.95 | 123.63 | 2,266,312 | -1.44(-1.15%) |
Jul 27, 2018 | 125.64 | 125.73 | 124.72 | 125.07 | 1,644,677 | -0.11(-0.09%) |
Jul 26, 2018 | 124.02 | 125.47 | 123.73 | 125.18 | 1,868,974 | +1.36(+1.10%) |
Jul 25, 2018 | 122.35 | 124.18 | 122.25 | 123.82 | 1,815,025 | +1.19(+0.97%) |
Jul 24, 2018 | 121.66 | 122.73 | 119.98 | 122.64 | 3,729,168 | +0.63(+0.52%) |
Jul 23, 2018 | 121.95 | 122.11 | 120.77 | 122.00 | 1,683,009 | +0.40(+0.33%) |
Jul 20, 2018 | 122.42 | 123.03 | 121.38 | 121.60 | 2,062,928 | -1.12(-0.91%) |
Jul 19, 2018 | 122.12 | 123.49 | 121.93 | 122.72 | 1,738,370 | +0.25(+0.20%) |
Jul 18, 2018 | 123.16 | 123.41 | 121.84 | 122.47 | 2,362,348 | -0.69(-0.56%) |
Jul 17, 2018 | 122.83 | 123.23 | 122.06 | 123.16 | 3,457,539 | +0.36(+0.29%) |
Jul 16, 2018 | 123.27 | 123.83 | 122.32 | 122.80 | 1,898,450 | -1.27(-1.03%) |
Jul 13, 2018 | 124.54 | 125.28 | 123.81 | 124.07 | 1,100,958 | -0.46(-0.37%) |
Jul 12, 2018 | 124.37 | 125.39 | 124.00 | 124.53 | 1,736,918 | +0.30(+0.24%) |
Jul 11, 2018 | 123.86 | 125.08 | 123.61 | 124.23 | 1,442,897 | -0.11(-0.09%) |
Jul 10, 2018 | 122.57 | 124.77 | 120.56 | 124.34 | 4,357,650 | +1.18(+0.96%) |
Jul 09, 2018 | 125.46 | 125.62 | 122.77 | 123.16 | 2,694,298 | -3.15(-2.49%) |
Jul 06, 2018 | 126.07 | 126.76 | 125.53 | 126.31 | 1,589,156 | +0.12(+0.10%) |
Jul 05, 2018 | 124.54 | 126.22 | 124.21 | 126.19 | 1,745,876 | +2.29(+1.85%) |
Jul 03, 2018 | 123.90 | 123.90 | 123.90 | 0 | -1.42(-1.13%) | |
Jul 02, 2018 | 125.03 | 125.37 | 123.66 | 125.32 | 1,800,344 | +0.43(+0.35%) |
Jun 29, 2018 | 125.61 | 123.57 | 124.89 | 2,303,964 | -0.08(-0.06%) | |
Jun 28, 2018 | 124.18 | 125.09 | 123.51 | 124.97 | 2,436,080 | +0.79(+0.63%) |
Jun 27, 2018 | 124.15 | 124.90 | 123.80 | 124.18 | 2,479,358 | +0.16(+0.13%) |
Jun 26, 2018 | 123.42 | 124.25 | 122.97 | 124.02 | 3,523,849 | +0.88(+0.72%) |
Jun 25, 2018 | 123.49 | 123.93 | 122.43 | 123.14 | 2,509,847 | -0.58(-0.47%) |
Jun 22, 2018 | 123.34 | 124.17 | 122.05 | 123.72 | 2,959,995 | +0.99(+0.81%) |
Jun 21, 2018 | 121.84 | 122.85 | 121.57 | 122.73 | 2,240,426 | +0.99(+0.81%) |
Jun 20, 2018 | 120.38 | 122.14 | 119.93 | 121.74 | 2,514,735 | +1.27(+1.05%) |
Jun 19, 2018 | 119.20 | 121.53 | 119.09 | 120.48 | 3,165,050 | +0.74(+0.61%) |
Jun 18, 2018 | 118.96 | 119.84 | 118.45 | 119.74 | 1,729,089 | +0.38(+0.32%) |
Jun 15, 2018 | 119.18 | 119.09 | 119.36 | 3,584,481 | +0.18(+0.15%) | |
Jun 14, 2018 | 117.84 | 119.68 | 117.59 | 119.18 | 2,441,809 | +1.63(+1.38%) |
Jun 13, 2018 | 121.17 | 121.17 | 117.18 | 117.55 | 2,635,569 | -4.03(-3.32%) |
Jun 12, 2018 | 119.38 | 121.68 | 118.88 | 121.58 | 3,413,964 | +1.29(+1.07%) |
Jun 11, 2018 | 119.31 | 121.15 | 118.95 | 120.29 | 1,712,387 | +0.91(+0.76%) |
Jun 08, 2018 | 119.38 | 119.95 | 118.72 | 119.38 | 4,106,376 | +0.34(+0.29%) |
Jun 07, 2018 | 119.80 | 120.04 | 118.53 | 119.03 | 1,733,104 | -0.74(-0.62%) |
Jun 06, 2018 | 118.52 | 119.77 | 1,563,701 | +0.11(+0.09%) | ||
Jun 05, 2018 | 120.65 | 120.96 | 118.66 | 119.66 | 2,977,840 | -0.99(-0.82%) |
Jun 04, 2018 | 120.16 | 120.80 | 119.56 | 120.65 | 1,446,903 | +1.33(+1.11%) |
Jun 01, 2018 | 119.05 | 119.58 | 117.89 | 119.33 | 1,884,846 | +0.13(+0.11%) |
May 31, 2018 | 118.23 | 119.37 | 117.14 | 119.20 | 5,240,551 | +0.47(+0.39%) |
May 30, 2018 | 117.10 | 119.13 | 116.83 | 118.73 | 2,145,382 | +1.60(+1.37%) |
May 29, 2018 | 116.90 | 117.80 | 116.18 | 117.13 | 2,664,681 | -0.31(-0.26%) |
May 25, 2018 | 117.44 | 117.44 | 117.44 | 0 | +0.71(+0.61%) | |
May 24, 2018 | 117.97 | 118.48 | 116.34 | 116.72 | 2,008,028 | -1.15(-0.97%) |
May 23, 2018 | 118.16 | 118.47 | 117.33 | 117.87 | 2,057,559 | -0.28(-0.23%) |
May 22, 2018 | 118.53 | 118.53 | 117.04 | 118.15 | 2,518,033 | -0.20(-0.17%) |
May 21, 2018 | 118.57 | 118.64 | 117.36 | 118.34 | 1,470,658 | +0.28(+0.24%) |
May 18, 2018 | 117.78 | 119.45 | 117.15 | 118.06 | 4,135,570 | +0.17(+0.15%) |
May 17, 2018 | 118.02 | 118.39 | 117.18 | 117.89 | 2,113,175 | +0.33(+0.28%) |
May 16, 2018 | 117.89 | 118.31 | 117.06 | 117.56 | 2,135,884 | -0.20(-0.17%) |
May 15, 2018 | 118.29 | 118.78 | 116.53 | 117.76 | 3,027,270 | -1.37(-1.15%) |
May 14, 2018 | 119.57 | 120.11 | 118.43 | 119.13 | 1,326,618 | -0.49(-0.41%) |
May 11, 2018 | 120.60 | 120.97 | 119.22 | 119.62 | 1,390,853 | -0.89(-0.74%) |
May 10, 2018 | 119.64 | 121.47 | 119.20 | 120.51 | 2,091,782 | +1.67(+1.41%) |
May 09, 2018 | 118.15 | 119.07 | 117.33 | 118.83 | 1,928,634 | +0.81(+0.69%) |
May 08, 2018 | 118.68 | 118.90 | 117.03 | 118.03 | 3,563,447 | -0.97(-0.82%) |
May 07, 2018 | 119.52 | 120.42 | 118.29 | 119.00 | 1,779,372 | -0.61(-0.51%) |
May 04, 2018 | 118.18 | 120.34 | 118.18 | 119.61 | 2,007,999 | +1.09(+0.92%) |
May 03, 2018 | 116.97 | 118.84 | 116.33 | 118.52 | 2,158,055 | +0.96(+0.81%) |
May 02, 2018 | 115.77 | 118.64 | 115.77 | 117.56 | 2,742,826 | +1.18(+1.01%) |