Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 137.44 | 139.41 | 135.64 | 138.96 | 47,619 | +2.13(+1.55%) |
Jul 30, 2018 | 133.64 | 137.11 | 132.14 | 136.83 | 38,929 | +2.84(+2.12%) |
Jul 27, 2018 | 132.71 | 134.70 | 132.33 | 133.99 | 62,035 | +1.47(+1.11%) |
Jul 26, 2018 | 131.79 | 133.71 | 131.77 | 132.52 | 35,272 | +0.44(+0.33%) |
Jul 25, 2018 | 132.51 | 132.86 | 129.61 | 132.08 | 41,806 | -0.34(-0.26%) |
Jul 24, 2018 | 133.67 | 133.86 | 130.56 | 132.42 | 39,434 | -0.80(-0.60%) |
Jul 23, 2018 | 132.14 | 133.33 | 131.42 | 133.23 | 48,610 | +1.14(+0.86%) |
Jul 20, 2018 | 129.94 | 132.62 | 129.94 | 132.09 | 42,411 | +1.70(+1.30%) |
Jul 19, 2018 | 128.22 | 130.66 | 127.13 | 130.39 | 48,966 | +1.96(+1.53%) |
Jul 18, 2018 | 129.72 | 129.79 | 126.37 | 128.43 | 37,778 | -1.28(-0.99%) |
Jul 17, 2018 | 128.28 | 130.78 | 128.28 | 129.71 | 23,781 | +1.51(+1.18%) |
Jul 16, 2018 | 129.62 | 129.72 | 127.19 | 128.20 | 34,610 | -1.29(-1.00%) |
Jul 13, 2018 | 130.16 | 131.04 | 128.48 | 129.49 | 27,068 | -1.08(-0.83%) |
Jul 12, 2018 | 131.37 | 132.81 | 129.99 | 130.57 | 36,214 | -0.77(-0.59%) |
Jul 11, 2018 | 131.75 | 132.43 | 130.17 | 131.34 | 42,574 | -0.53(-0.41%) |
Jul 10, 2018 | 131.89 | 131.99 | 130.03 | 131.88 | 30,502 | +1.19(+0.91%) |
Jul 09, 2018 | 132.35 | 132.35 | 130.17 | 130.68 | 58,840 | -1.24(-0.94%) |
Jul 06, 2018 | 128.23 | 132.29 | 127.63 | 131.93 | 63,978 | +3.75(+2.92%) |
Jul 05, 2018 | 128.03 | 128.32 | 126.78 | 128.18 | 68,475 | +0.98(+0.77%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | +0.31(+0.24%) | |
Jul 02, 2018 | 128.49 | 128.49 | 125.02 | 126.89 | 53,961 | -2.27(-1.75%) |
Jun 29, 2018 | 129.15 | 129.61 | 127.57 | 129.16 | 35,393 | +0.49(+0.38%) |
Jun 28, 2018 | 124.14 | 129.27 | 123.69 | 128.67 | 50,977 | +4.43(+3.56%) |
Jun 27, 2018 | 128.72 | 129.22 | 124.15 | 124.24 | 45,182 | -4.59(-3.56%) |
Jun 26, 2018 | 130.08 | 130.70 | 127.36 | 128.83 | 50,463 | -1.14(-0.87%) |
Jun 25, 2018 | 128.66 | 130.18 | 128.06 | 129.97 | 56,365 | +0.54(+0.42%) |
Jun 22, 2018 | 126.34 | 129.44 | 125.30 | 129.42 | 78,563 | +3.37(+2.68%) |
Jun 21, 2018 | 123.87 | 126.17 | 123.73 | 126.05 | 47,454 | +2.15(+1.74%) |
Jun 20, 2018 | 126.02 | 126.02 | 122.50 | 123.90 | 64,419 | -1.24(-0.99%) |
Jun 19, 2018 | 124.77 | 126.64 | 124.46 | 125.14 | 60,589 | -0.05(-0.04%) |
Jun 18, 2018 | 128.11 | 128.31 | 124.54 | 125.19 | 70,514 | -3.06(-2.38%) |
Jun 15, 2018 | 127.01 | 127.01 | 128.25 | 86,189 | +1.23(+0.97%) | |
Jun 14, 2018 | 126.78 | 128.22 | 125.43 | 127.01 | 34,163 | +0.58(+0.46%) |
Jun 13, 2018 | 128.76 | 129.50 | 125.81 | 126.43 | 60,034 | -1.82(-1.42%) |
Jun 12, 2018 | 125.05 | 128.81 | 125.05 | 128.25 | 92,682 | +3.20(+2.56%) |
Jun 11, 2018 | 124.26 | 125.69 | 121.23 | 125.05 | 42,189 | +1.08(+0.87%) |
Jun 08, 2018 | 123.18 | 125.05 | 123.09 | 123.97 | 65,200 | +0.28(+0.22%) |
Jun 07, 2018 | 121.77 | 123.77 | 121.39 | 123.69 | 44,989 | +2.33(+1.92%) |
Jun 06, 2018 | 122.54 | 122.81 | 120.95 | 121.36 | 45,287 | -1.27(-1.04%) |
Jun 05, 2018 | 124.05 | 124.23 | 121.62 | 122.63 | 40,281 | -1.09(-0.88%) |
Jun 04, 2018 | 121.93 | 124.00 | 120.82 | 123.72 | 65,877 | +2.66(+2.19%) |
Jun 01, 2018 | 122.08 | 122.31 | 120.53 | 121.06 | 50,790 | -0.72(-0.59%) |
May 31, 2018 | 123.91 | 124.66 | 119.55 | 121.78 | 65,613 | -1.80(-1.45%) |
May 30, 2018 | 122.34 | 125.29 | 122.14 | 123.57 | 56,572 | +0.76(+0.62%) |
May 29, 2018 | 121.13 | 123.30 | 121.13 | 122.81 | 56,526 | +1.45(+1.20%) |
May 25, 2018 | 121.36 | 121.36 | 121.36 | 0 | -0.45(-0.37%) | |
May 24, 2018 | 122.60 | 124.33 | 121.39 | 121.81 | 61,790 | -1.26(-1.03%) |
May 23, 2018 | 122.96 | 123.98 | 121.61 | 123.07 | 54,563 | +0.11(+0.09%) |
May 22, 2018 | 123.52 | 123.52 | 121.55 | 122.95 | 40,987 | -0.60(-0.49%) |
May 21, 2018 | 123.97 | 124.84 | 122.78 | 123.55 | 53,730 | +0.01(+0.01%) |
May 18, 2018 | 124.37 | 124.58 | 122.63 | 123.55 | 52,872 | -0.48(-0.38%) |
May 17, 2018 | 120.89 | 125.06 | 120.67 | 124.02 | 111,670 | +3.13(+2.59%) |
May 16, 2018 | 121.58 | 122.93 | 120.00 | 120.89 | 92,315 | -0.71(-0.58%) |
May 15, 2018 | 121.05 | 124.44 | 120.19 | 121.59 | 136,513 | +0.40(+0.33%) |
May 14, 2018 | 125.06 | 126.16 | 121.15 | 121.19 | 200,158 | -3.87(-3.10%) |
May 11, 2018 | 131.73 | 133.67 | 124.25 | 125.06 | 163,744 | -6.51(-4.95%) |
May 10, 2018 | 128.36 | 134.64 | 127.60 | 131.57 | 229,826 | +4.35(+3.42%) |
May 09, 2018 | 152.69 | 152.79 | 126.80 | 127.22 | 452,184 | -34.17(-21.17%) |
May 08, 2018 | 157.77 | 162.63 | 156.75 | 161.39 | 53,178 | +3.40(+2.15%) |
May 07, 2018 | 157.55 | 160.63 | 157.17 | 157.99 | 43,487 | +0.41(+0.26%) |
May 04, 2018 | 155.56 | 159.19 | 154.87 | 157.58 | 28,283 | +2.36(+1.52%) |
May 03, 2018 | 156.54 | 158.95 | 154.88 | 155.22 | 29,870 | -1.96(-1.25%) |
May 02, 2018 | 161.55 | 161.55 | 156.86 | 157.18 | 30,221 | -4.36(-2.70%) |