Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.41 | 117.66 | 114.48 | 117.08 | 569,655 | +1.78(+1.54%) |
Jul 30, 2018 | 113.94 | 116.87 | 112.70 | 115.30 | 786,882 | +0.83(+0.73%) |
Jul 27, 2018 | 114.66 | 121.94 | 113.64 | 114.47 | 993,700 | -1.90(-1.63%) |
Jul 26, 2018 | 122.04 | 123.79 | 113.14 | 116.37 | 1,856,583 | -8.16(-6.55%) |
Jul 25, 2018 | 124.50 | 126.31 | 120.08 | 124.53 | 1,005,980 | -1.14(-0.91%) |
Jul 24, 2018 | 128.13 | 129.39 | 124.43 | 125.67 | 337,089 | -1.65(-1.30%) |
Jul 23, 2018 | 127.71 | 127.73 | 126.28 | 127.32 | 335,960 | -0.83(-0.65%) |
Jul 20, 2018 | 129.08 | 129.56 | 126.71 | 128.15 | 376,571 | -1.51(-1.16%) |
Jul 19, 2018 | 130.54 | 130.96 | 128.54 | 129.66 | 303,419 | -1.25(-0.95%) |
Jul 18, 2018 | 129.14 | 132.06 | 129.14 | 130.91 | 323,712 | -0.80(-0.61%) |
Jul 17, 2018 | 128.36 | 132.19 | 128.00 | 131.71 | 362,607 | +3.46(+2.70%) |
Jul 16, 2018 | 130.85 | 130.86 | 127.98 | 128.25 | 626,766 | -2.78(-2.12%) |
Jul 13, 2018 | 127.96 | 132.52 | 125.80 | 131.03 | 1,180,028 | -1.09(-0.83%) |
Jul 12, 2018 | 133.44 | 133.55 | 130.88 | 132.12 | 538,547 | -1.07(-0.80%) |
Jul 11, 2018 | 136.29 | 137.00 | 132.51 | 133.19 | 947,633 | -3.82(-2.79%) |
Jul 10, 2018 | 138.43 | 139.45 | 136.19 | 137.01 | 5,116,793 | -1.41(-1.02%) |
Jul 09, 2018 | 136.46 | 139.34 | 136.46 | 138.42 | 927,578 | +2.15(+1.58%) |
Jul 06, 2018 | 135.34 | 137.27 | 131.51 | 136.27 | 1,729,340 | +7.59(+5.90%) |
Jul 05, 2018 | 127.08 | 128.91 | 126.70 | 128.68 | 335,288 | +3.13(+2.49%) |
Jul 03, 2018 | 125.55 | 125.55 | 125.55 | 0 | -1.41(-1.11%) | |
Jul 02, 2018 | 126.81 | 128.45 | 125.03 | 126.96 | 696,015 | -2.28(-1.76%) |
Jun 29, 2018 | 128.95 | 131.23 | 128.61 | 129.24 | 242,266 | +0.68(+0.53%) |
Jun 28, 2018 | 131.43 | 132.99 | 126.01 | 128.56 | 264,130 | -3.33(-2.52%) |
Jun 27, 2018 | 133.62 | 134.66 | 131.79 | 131.89 | 243,592 | -1.44(-1.08%) |
Jun 26, 2018 | 131.95 | 136.82 | 130.88 | 133.33 | 296,508 | +1.54(+1.17%) |
Jun 25, 2018 | 131.81 | 134.21 | 129.93 | 131.79 | 304,610 | -0.08(-0.06%) |
Jun 22, 2018 | 134.33 | 135.00 | 130.50 | 131.87 | 796,327 | -2.45(-1.82%) |
Jun 21, 2018 | 136.24 | 136.24 | 133.74 | 134.32 | 309,776 | -2.11(-1.55%) |
Jun 20, 2018 | 136.13 | 137.20 | 134.54 | 136.43 | 299,727 | +0.99(+0.73%) |
Jun 19, 2018 | 133.89 | 135.64 | 132.92 | 135.44 | 275,797 | +0.03(+0.02%) |
Jun 18, 2018 | 130.81 | 136.34 | 130.41 | 135.41 | 296,316 | +4.27(+3.26%) |
Jun 15, 2018 | 132.51 | 130.17 | 131.14 | 331,316 | -1.37(-1.03%) | |
Jun 14, 2018 | 132.80 | 133.17 | 131.75 | 132.51 | 225,081 | +0.07(+0.05%) |
Jun 13, 2018 | 132.76 | 133.48 | 131.58 | 132.44 | 282,180 | +0.05(+0.04%) |
Jun 12, 2018 | 131.86 | 132.93 | 131.09 | 132.39 | 319,683 | +0.89(+0.68%) |
Jun 11, 2018 | 129.92 | 131.82 | 128.96 | 131.50 | 375,827 | +1.59(+1.22%) |
Jun 08, 2018 | 127.50 | 130.09 | 127.20 | 129.91 | 346,992 | +2.61(+2.05%) |
Jun 07, 2018 | 128.74 | 128.81 | 126.64 | 127.30 | 285,397 | -0.72(-0.56%) |
Jun 06, 2018 | 128.23 | 128.34 | 126.83 | 128.02 | 315,680 | +0.44(+0.34%) |
Jun 05, 2018 | 127.95 | 128.37 | 126.40 | 127.58 | 395,132 | -0.52(-0.41%) |
Jun 04, 2018 | 126.37 | 128.25 | 126.03 | 128.10 | 224,890 | +2.23(+1.77%) |
Jun 01, 2018 | 125.20 | 126.03 | 124.79 | 125.87 | 328,939 | +0.91(+0.73%) |
May 31, 2018 | 126.25 | 126.84 | 124.52 | 124.96 | 183,974 | -0.88(-0.70%) |
May 30, 2018 | 126.86 | 127.72 | 125.58 | 125.84 | 241,652 | -0.84(-0.66%) |
May 29, 2018 | 127.01 | 127.93 | 126.20 | 126.68 | 333,574 | -1.44(-1.12%) |
May 25, 2018 | 128.12 | 128.12 | 128.12 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 129.14 | 129.52 | 127.40 | 128.35 | 208,986 | -1.18(-0.91%) |
May 23, 2018 | 131.27 | 131.72 | 127.88 | 129.53 | 469,023 | -2.77(-2.09%) |
May 22, 2018 | 132.08 | 133.40 | 131.87 | 132.30 | 323,888 | +1.02(+0.78%) |
May 21, 2018 | 133.40 | 133.73 | 130.47 | 131.28 | 380,697 | -1.37(-1.03%) |
May 18, 2018 | 133.89 | 134.31 | 132.06 | 132.65 | 448,924 | -1.44(-1.07%) |
May 17, 2018 | 132.69 | 135.09 | 130.89 | 134.09 | 375,028 | +1.55(+1.17%) |
May 16, 2018 | 130.95 | 133.97 | 129.01 | 132.54 | 307,781 | +2.05(+1.57%) |
May 15, 2018 | 128.90 | 130.96 | 127.05 | 130.49 | 207,343 | +0.82(+0.63%) |
May 14, 2018 | 128.86 | 130.84 | 128.86 | 129.67 | 144,540 | +1.31(+1.02%) |
May 11, 2018 | 129.47 | 129.70 | 128.15 | 128.36 | 182,138 | -0.87(-0.67%) |
May 10, 2018 | 126.25 | 129.99 | 126.25 | 129.23 | 339,206 | +3.47(+2.76%) |
May 09, 2018 | 125.61 | 126.22 | 124.91 | 125.76 | 206,064 | +0.42(+0.34%) |
May 08, 2018 | 122.77 | 125.76 | 121.72 | 125.34 | 461,229 | +0.72(+0.58%) |
May 07, 2018 | 124.54 | 125.15 | 124.29 | 124.62 | 289,839 | -0.06(-0.05%) |
May 04, 2018 | 123.52 | 124.86 | 122.66 | 124.68 | 200,577 | +1.10(+0.89%) |
May 03, 2018 | 123.73 | 124.26 | 122.77 | 123.58 | 285,545 | -0.97(-0.78%) |
May 02, 2018 | 123.98 | 124.92 | 122.70 | 124.55 | 347,820 | +0.91(+0.74%) |