Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 146.28 | 147.45 | 145.13 | 145.23 | 869,990 | -0.20(-0.14%) |
Jul 30, 2018 | 149.82 | 150.53 | 145.26 | 145.43 | 812,176 | -4.83(-3.21%) |
Jul 27, 2018 | 154.44 | 159.11 | 148.04 | 150.26 | 692,200 | -1.69(-1.11%) |
Jul 26, 2018 | 152.15 | 148.89 | 151.95 | 943,915 | +0.76(+0.50%) | |
Jul 25, 2018 | 148.90 | 151.35 | 148.90 | 151.19 | 779,091 | +2.76(+1.86%) |
Jul 24, 2018 | 149.65 | 150.67 | 147.63 | 148.43 | 576,919 | -0.70(-0.47%) |
Jul 23, 2018 | 149.36 | 147.76 | 149.13 | 624,022 | +0.04(+0.03%) | |
Jul 20, 2018 | 148.15 | 149.39 | 148.01 | 149.09 | 455,456 | +1.01(+0.68%) |
Jul 19, 2018 | 148.88 | 149.33 | 147.73 | 148.08 | 529,306 | -0.94(-0.63%) |
Jul 18, 2018 | 150.02 | 150.10 | 148.03 | 149.02 | 573,774 | -0.77(-0.51%) |
Jul 17, 2018 | 146.89 | 150.05 | 145.61 | 149.79 | 418,937 | +1.85(+1.25%) |
Jul 16, 2018 | 147.77 | 148.91 | 147.59 | 147.94 | 385,351 | +0.36(+0.24%) |
Jul 13, 2018 | 147.56 | 148.15 | 146.22 | 147.58 | 480,913 | +0.40(+0.27%) |
Jul 12, 2018 | 145.26 | 147.29 | 144.86 | 147.18 | 693,998 | +2.47(+1.71%) |
Jul 11, 2018 | 142.85 | 144.71 | 142.63 | 144.71 | 601,338 | +1.21(+0.84%) |
Jul 10, 2018 | 143.31 | 143.84 | 142.24 | 143.50 | 660,707 | +0.46(+0.32%) |
Jul 09, 2018 | 142.76 | 143.14 | 141.70 | 143.04 | 608,071 | +1.13(+0.80%) |
Jul 06, 2018 | 140.69 | 142.66 | 140.61 | 141.91 | 443,947 | +0.92(+0.65%) |
Jul 05, 2018 | 139.76 | 141.03 | 139.50 | 140.99 | 459,195 | +2.33(+1.68%) |
Jul 03, 2018 | 138.66 | 138.66 | 138.66 | 0 | -1.56(-1.11%) | |
Jul 02, 2018 | 136.73 | 140.25 | 136.63 | 140.22 | 454,103 | +2.80(+2.04%) |
Jun 29, 2018 | 138.30 | 138.90 | 137.42 | 137.42 | 719,336 | -0.23(-0.17%) |
Jun 28, 2018 | 135.00 | 138.05 | 134.84 | 137.65 | 560,227 | +2.25(+1.66%) |
Jun 27, 2018 | 136.87 | 138.13 | 135.15 | 135.40 | 1,028,947 | -1.18(-0.86%) |
Jun 26, 2018 | 136.44 | 137.73 | 135.70 | 136.58 | 866,649 | +0.86(+0.63%) |
Jun 25, 2018 | 138.20 | 138.20 | 135.21 | 135.72 | 930,394 | -2.96(-2.13%) |
Jun 22, 2018 | 140.47 | 140.88 | 138.35 | 138.68 | 1,974,221 | -1.64(-1.17%) |
Jun 21, 2018 | 142.26 | 142.26 | 139.12 | 140.32 | 1,073,927 | -1.98(-1.39%) |
Jun 20, 2018 | 144.61 | 144.92 | 141.40 | 142.30 | 1,544,621 | -1.17(-0.82%) |
Jun 19, 2018 | 143.64 | 144.63 | 142.36 | 143.47 | 1,343,070 | -1.72(-1.18%) |
Jun 18, 2018 | 142.15 | 145.57 | 141.78 | 145.19 | 1,080,783 | +2.92(+2.05%) |
Jun 15, 2018 | 142.43 | 141.22 | 142.27 | 1,548,129 | +1.05(+0.74%) | |
Jun 14, 2018 | 139.82 | 141.44 | 139.68 | 141.22 | 1,211,882 | +1.88(+1.35%) |
Jun 13, 2018 | 139.56 | 141.00 | 138.66 | 139.34 | 1,164,130 | -0.57(-0.41%) |
Jun 12, 2018 | 138.27 | 140.00 | 137.90 | 139.91 | 1,214,841 | +2.01(+1.46%) |
Jun 11, 2018 | 138.01 | 138.41 | 137.20 | 137.90 | 489,939 | +0.03(+0.02%) |
Jun 08, 2018 | 136.00 | 138.26 | 135.20 | 137.87 | 741,077 | +1.33(+0.97%) |
Jun 07, 2018 | 137.40 | 137.65 | 135.19 | 136.54 | 556,878 | -0.57(-0.42%) |
Jun 06, 2018 | 137.15 | 137.11 | 704,284 | +1.28(+0.94%) | ||
Jun 05, 2018 | 135.09 | 136.55 | 134.95 | 135.83 | 948,168 | +0.96(+0.71%) |
Jun 04, 2018 | 132.83 | 135.06 | 132.25 | 134.87 | 1,112,855 | +2.30(+1.73%) |
Jun 01, 2018 | 131.35 | 133.08 | 131.35 | 132.57 | 565,720 | +2.13(+1.63%) |
May 31, 2018 | 130.65 | 131.44 | 129.98 | 130.44 | 830,934 | -0.30(-0.23%) |
May 30, 2018 | 129.58 | 130.89 | 129.38 | 130.74 | 627,115 | +1.85(+1.44%) |
May 29, 2018 | 127.71 | 129.00 | 127.18 | 128.89 | 522,715 | +0.38(+0.30%) |
May 25, 2018 | 128.51 | 128.51 | 128.51 | 0 | +0.34(+0.27%) | |
May 24, 2018 | 128.14 | 129.00 | 127.08 | 128.17 | 604,085 | -0.04(-0.03%) |
May 23, 2018 | 126.78 | 128.30 | 126.52 | 128.21 | 663,220 | +0.37(+0.29%) |
May 22, 2018 | 128.99 | 129.00 | 127.53 | 127.84 | 655,933 | -0.48(-0.37%) |
May 21, 2018 | 128.03 | 128.57 | 127.15 | 128.32 | 975,876 | +0.65(+0.51%) |
May 18, 2018 | 126.65 | 128.19 | 125.55 | 127.67 | 3,268,416 | +0.31(+0.24%) |
May 17, 2018 | 127.07 | 128.20 | 126.81 | 127.36 | 717,210 | +0.24(+0.19%) |
May 16, 2018 | 126.33 | 128.09 | 126.14 | 127.12 | 1,019,410 | +0.46(+0.36%) |
May 15, 2018 | 126.32 | 127.37 | 125.13 | 126.66 | 953,093 | +0.01(+0.01%) |
May 14, 2018 | 125.84 | 128.35 | 125.84 | 126.65 | 2,257,919 | +1.00(+0.80%) |
May 11, 2018 | 124.70 | 125.81 | 123.80 | 125.65 | 750,791 | +1.06(+0.85%) |
May 10, 2018 | 123.98 | 124.87 | 123.46 | 124.59 | 738,846 | +1.26(+1.02%) |
May 09, 2018 | 122.77 | 123.72 | 122.46 | 123.33 | 662,679 | +0.66(+0.54%) |
May 08, 2018 | 122.47 | 123.17 | 121.24 | 122.67 | 849,002 | +0.25(+0.20%) |
May 07, 2018 | 122.54 | 122.95 | 121.47 | 122.42 | 762,472 | +0.11(+0.09%) |
May 04, 2018 | 119.57 | 122.58 | 119.08 | 122.31 | 1,249,518 | +2.31(+1.93%) |
May 03, 2018 | 117.89 | 120.18 | 117.55 | 120.00 | 908,308 | +1.95(+1.65%) |
May 02, 2018 | 118.04 | 118.91 | 117.27 | 118.05 | 698,958 | +0.11(+0.09%) |