Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.49 | 121.42 | 118.79 | 119.27 | 3,001,972 | -0.28(-0.24%) |
Jul 30, 2018 | 117.75 | 120.51 | 117.39 | 119.56 | 2,118,541 | +1.91(+1.62%) |
Jul 27, 2018 | 120.15 | 120.38 | 116.73 | 117.65 | 2,147,573 | -3.01(-2.49%) |
Jul 26, 2018 | 125.34 | 125.51 | 120.13 | 120.66 | 3,467,118 | -5.97(-4.72%) |
Jul 25, 2018 | 125.65 | 126.80 | 124.33 | 126.63 | 2,283,579 | +1.30(+1.04%) |
Jul 24, 2018 | 126.12 | 127.38 | 125.27 | 125.33 | 1,768,680 | -0.62(-0.49%) |
Jul 23, 2018 | 125.85 | 127.09 | 125.54 | 125.95 | 1,398,435 | -0.26(-0.20%) |
Jul 20, 2018 | 125.92 | 127.07 | 124.85 | 126.21 | 2,059,337 | -0.86(-0.68%) |
Jul 19, 2018 | 126.63 | 128.10 | 123.05 | 127.07 | 2,710,933 | -0.50(-0.39%) |
Jul 18, 2018 | 127.57 | 128.65 | 126.51 | 127.57 | 1,349,781 | -0.23(-0.18%) |
Jul 17, 2018 | 128.49 | 129.13 | 127.65 | 127.80 | 1,194,185 | -0.95(-0.74%) |
Jul 16, 2018 | 129.88 | 129.88 | 128.07 | 128.75 | 946,476 | -0.96(-0.74%) |
Jul 13, 2018 | 128.96 | 130.56 | 128.63 | 129.71 | 857,824 | +0.58(+0.45%) |
Jul 12, 2018 | 128.68 | 129.18 | 127.57 | 129.13 | 1,390,391 | +1.22(+0.95%) |
Jul 11, 2018 | 127.92 | 1,688,328 | -3.63(-2.76%) | |||
Jul 10, 2018 | 131.87 | 132.81 | 131.19 | 131.54 | 1,223,649 | +0.24(+0.18%) |
Jul 09, 2018 | 131.49 | 132.73 | 130.45 | 131.31 | 1,463,044 | +0.37(+0.28%) |
Jul 06, 2018 | 129.23 | 131.34 | 128.96 | 130.94 | 1,078,749 | +1.75(+1.35%) |
Jul 05, 2018 | 129.90 | 127.37 | 129.19 | 1,983,927 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.79 | 127.79 | 127.79 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.52 | 128.72 | 125.40 | 128.09 | 1,630,248 | +1.41(+1.11%) |
Jun 29, 2018 | 129.06 | 129.40 | 126.18 | 126.68 | 2,380,053 | -2.28(-1.77%) |
Jun 28, 2018 | 131.37 | 132.24 | 124.81 | 128.96 | 4,936,489 | -8.41(-6.12%) |
Jun 27, 2018 | 137.63 | 138.70 | 136.52 | 137.37 | 1,211,737 | -0.26(-0.19%) |
Jun 26, 2018 | 138.72 | 139.25 | 136.62 | 137.63 | 1,080,932 | -1.08(-0.78%) |
Jun 25, 2018 | 140.82 | 141.53 | 138.11 | 138.71 | 1,303,547 | -2.67(-1.89%) |
Jun 22, 2018 | 139.92 | 141.90 | 139.62 | 141.38 | 1,949,385 | +2.30(+1.65%) |
Jun 21, 2018 | 140.51 | 140.85 | 138.91 | 139.08 | 1,225,594 | -0.99(-0.70%) |
Jun 20, 2018 | 139.31 | 141.05 | 138.63 | 140.07 | 1,419,567 | +0.72(+0.52%) |
Jun 19, 2018 | 137.70 | 139.69 | 137.03 | 139.35 | 1,178,546 | +0.66(+0.48%) |
Jun 18, 2018 | 141.90 | 141.90 | 138.32 | 138.68 | 1,869,214 | -3.76(-2.64%) |
Jun 15, 2018 | 142.44 | 141.69 | 142.44 | 3,386,755 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.44 | 143.62 | 141.30 | 142.44 | 2,131,866 | +0.46(+0.32%) |
Jun 13, 2018 | 138.76 | 142.77 | 138.73 | 141.99 | 3,775,000 | +3.78(+2.73%) |
Jun 12, 2018 | 138.33 | 138.56 | 136.53 | 138.21 | 1,439,342 | +0.31(+0.23%) |
Jun 11, 2018 | 137.97 | 139.01 | 137.09 | 137.90 | 1,317,805 | -0.15(-0.11%) |
Jun 08, 2018 | 138.66 | 138.80 | 136.64 | 138.05 | 1,196,822 | -0.25(-0.18%) |
Jun 07, 2018 | 136.89 | 139.00 | 136.56 | 138.29 | 1,243,267 | -0.01(-0.01%) |
Jun 06, 2018 | 138.98 | 138.30 | 2,400,271 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.56 | 136.63 | 135.26 | 136.53 | 2,532,542 | +0.92(+0.68%) |
Jun 04, 2018 | 134.85 | 136.66 | 134.42 | 135.61 | 1,650,753 | +0.53(+0.39%) |
Jun 01, 2018 | 135.75 | 135.95 | 134.31 | 135.07 | 1,080,617 | +0.28(+0.21%) |
May 31, 2018 | 136.54 | 136.54 | 134.13 | 134.79 | 2,454,676 | -2.04(-1.49%) |
May 30, 2018 | 134.53 | 137.46 | 134.04 | 136.83 | 1,974,596 | +3.04(+2.27%) |
May 29, 2018 | 137.28 | 137.28 | 132.76 | 133.79 | 2,796,663 | -4.35(-3.15%) |
May 25, 2018 | 138.14 | 138.14 | 138.14 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.65 | 131.46 | 136.45 | 3,740,344 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.11 | 2,264,665 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.97 | 138.15 | 138.74 | 2,432,231 | -0.06(-0.04%) |
May 21, 2018 | 141.23 | 141.62 | 138.44 | 138.79 | 1,616,936 | -2.29(-1.63%) |
May 18, 2018 | 143.13 | 143.56 | 141.02 | 141.09 | 1,151,474 | -1.96(-1.37%) |
May 17, 2018 | 142.63 | 143.87 | 141.63 | 143.05 | 1,316,253 | +0.79(+0.55%) |
May 16, 2018 | 142.25 | 143.23 | 141.17 | 142.26 | 1,056,971 | +0.54(+0.38%) |
May 15, 2018 | 142.71 | 143.78 | 140.95 | 141.72 | 961,297 | -1.35(-0.95%) |
May 14, 2018 | 142.16 | 143.76 | 142.16 | 143.08 | 965,442 | +1.72(+1.21%) |
May 11, 2018 | 139.34 | 142.58 | 138.07 | 141.36 | 1,836,141 | +1.85(+1.32%) |
May 10, 2018 | 137.85 | 141.28 | 137.76 | 139.51 | 1,373,438 | +2.32(+1.69%) |
May 09, 2018 | 136.84 | 138.16 | 136.04 | 137.19 | 1,399,535 | +0.76(+0.56%) |
May 08, 2018 | 138.07 | 138.07 | 135.07 | 136.43 | 1,599,283 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.94 | 136.69 | 2,675,928 | -2.41(-1.73%) |
May 04, 2018 | 138.62 | 140.31 | 137.68 | 139.10 | 1,776,108 | +0.22(+0.16%) |
May 03, 2018 | 142.53 | 143.06 | 137.97 | 138.88 | 4,005,485 | -7.62(-5.20%) |
May 02, 2018 | 145.74 | 149.93 | 145.42 | 146.50 | 1,596,517 | +0.40(+0.27%) |