Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 143.50 | 144.51 | 142.32 | 144.02 | 120,639 | +1.36(+0.96%) |
Jul 30, 2018 | 142.84 | 143.16 | 141.94 | 142.66 | 84,227 | +3.43(+2.46%) |
Jul 27, 2018 | 140.74 | 140.85 | 138.81 | 139.23 | 80,723 | -0.75(-0.54%) |
Jul 26, 2018 | 140.59 | 141.02 | 139.35 | 139.98 | 118,273 | -3.01(-2.10%) |
Jul 25, 2018 | 141.15 | 143.14 | 140.16 | 142.99 | 110,999 | +4.89(+3.54%) |
Jul 24, 2018 | 137.48 | 139.43 | 136.96 | 138.10 | 127,397 | +0.88(+0.64%) |
Jul 23, 2018 | 137.67 | 137.67 | 136.42 | 137.22 | 92,544 | +1.54(+1.14%) |
Jul 20, 2018 | 135.06 | 136.37 | 134.67 | 135.68 | 148,101 | +0.90(+0.67%) |
Jul 19, 2018 | 135.21 | 136.17 | 134.60 | 134.78 | 123,116 | -2.50(-1.82%) |
Jul 18, 2018 | 135.84 | 137.49 | 135.21 | 137.27 | 136,419 | -0.85(-0.61%) |
Jul 17, 2018 | 137.01 | 138.94 | 136.47 | 138.12 | 64,838 | -0.64(-0.46%) |
Jul 16, 2018 | 139.81 | 140.32 | 137.68 | 138.76 | 117,949 | -3.21(-2.26%) |
Jul 13, 2018 | 141.24 | 143.17 | 141.24 | 141.97 | 85,127 | +0.22(+0.16%) |
Jul 12, 2018 | 140.99 | 141.84 | 138.95 | 141.75 | 142,534 | +3.99(+2.90%) |
Jul 11, 2018 | 141.49 | 142.12 | 136.11 | 137.75 | 136,907 | -5.72(-3.98%) |
Jul 10, 2018 | 142.84 | 143.74 | 142.53 | 143.47 | 159,851 | +2.34(+1.66%) |
Jul 09, 2018 | 139.98 | 141.22 | 139.65 | 141.13 | 130,064 | +2.55(+1.84%) |
Jul 06, 2018 | 135.66 | 138.81 | 135.66 | 138.58 | 110,567 | +2.58(+1.90%) |
Jul 05, 2018 | 138.70 | 139.03 | 135.87 | 136.00 | 224,191 | -8.41(-5.82%) |
Jul 03, 2018 | 144.41 | 144.41 | 144.41 | 0 | +0.44(+0.30%) | |
Jul 02, 2018 | 144.74 | 144.93 | 143.21 | 143.97 | 106,553 | -2.82(-1.92%) |
Jun 29, 2018 | 148.97 | 146.74 | 146.80 | 124,515 | +1.03(+0.71%) | |
Jun 28, 2018 | 146.11 | 147.04 | 145.53 | 145.77 | 225,730 | +2.44(+1.70%) |
Jun 27, 2018 | 143.07 | 145.96 | 142.98 | 143.33 | 141,645 | +2.16(+1.53%) |
Jun 26, 2018 | 138.51 | 141.53 | 138.42 | 141.17 | 174,432 | +3.55(+2.58%) |
Jun 25, 2018 | 138.33 | 138.57 | 136.74 | 137.62 | 152,109 | -2.43(-1.73%) |
Jun 22, 2018 | 138.16 | 140.29 | 137.17 | 140.05 | 144,814 | +5.18(+3.84%) |
Jun 21, 2018 | 135.58 | 136.47 | 134.82 | 134.87 | 127,536 | -5.19(-3.70%) |
Jun 20, 2018 | 140.59 | 140.73 | 139.32 | 140.06 | 73,505 | +1.96(+1.42%) |
Jun 19, 2018 | 137.10 | 138.73 | 136.72 | 138.09 | 130,019 | -2.91(-2.06%) |
Jun 18, 2018 | 138.55 | 141.76 | 138.07 | 141.00 | 104,173 | +2.15(+1.55%) |
Jun 15, 2018 | 143.01 | 138.31 | 138.85 | 145,283 | -4.17(-2.91%) | |
Jun 14, 2018 | 144.74 | 144.74 | 142.93 | 143.01 | 106,864 | -2.68(-1.84%) |
Jun 13, 2018 | 147.08 | 147.32 | 145.69 | 145.69 | 92,101 | -2.16(-1.46%) |
Jun 12, 2018 | 147.30 | 149.03 | 147.30 | 147.85 | 113,679 | +0.57(+0.39%) |
Jun 11, 2018 | 145.30 | 147.60 | 145.30 | 147.28 | 113,889 | +2.61(+1.80%) |
Jun 08, 2018 | 144.58 | 145.05 | 143.80 | 144.67 | 259,067 | -3.74(-2.52%) |
Jun 07, 2018 | 147.56 | 149.28 | 147.56 | 148.41 | 229,125 | +1.85(+1.26%) |
Jun 06, 2018 | 146.58 | 144.63 | 146.56 | 203,474 | +2.26(+1.56%) | |
Jun 05, 2018 | 143.69 | 144.74 | 143.24 | 144.30 | 203,427 | +0.85(+0.59%) |
Jun 04, 2018 | 144.58 | 144.84 | 143.19 | 143.45 | 235,973 | -0.66(-0.46%) |
Jun 01, 2018 | 144.91 | 145.81 | 144.01 | 144.12 | 245,202 | +2.31(+1.63%) |
May 31, 2018 | 140.59 | 142.37 | 140.59 | 141.80 | 184,399 | +0.38(+0.27%) |
May 30, 2018 | 139.51 | 141.84 | 138.62 | 141.42 | 177,338 | +4.98(+3.65%) |
May 29, 2018 | 137.12 | 137.90 | 135.66 | 136.44 | 252,979 | -1.85(-1.34%) |
May 25, 2018 | 138.30 | 138.30 | 138.30 | 0 | -5.62(-3.91%) | |
May 24, 2018 | 144.55 | 146.52 | 143.36 | 143.92 | 342,757 | -2.92(-1.99%) |
May 23, 2018 | 146.40 | 146.88 | 144.55 | 146.84 | 417,634 | -6.58(-4.29%) |
May 22, 2018 | 154.89 | 155.67 | 153.31 | 153.42 | 234,606 | -1.52(-0.98%) |
May 21, 2018 | 154.49 | 155.07 | 153.56 | 154.94 | 217,299 | +2.44(+1.60%) |
May 18, 2018 | 152.93 | 153.61 | 152.13 | 152.50 | 163,611 | +2.32(+1.55%) |
May 17, 2018 | 151.38 | 152.30 | 149.78 | 150.18 | 241,085 | -2.83(-1.85%) |
May 16, 2018 | 151.22 | 153.04 | 151.03 | 153.01 | 220,767 | +2.81(+1.87%) |
May 15, 2018 | 149.93 | 150.82 | 148.83 | 150.20 | 140,064 | -0.72(-0.48%) |
May 14, 2018 | 149.37 | 151.17 | 149.37 | 150.92 | 331,460 | +3.70(+2.52%) |
May 11, 2018 | 148.32 | 148.53 | 147.17 | 147.22 | 165,615 | -1.06(-0.71%) |
May 10, 2018 | 146.76 | 148.69 | 146.43 | 148.27 | 262,100 | +2.53(+1.74%) |
May 09, 2018 | 144.67 | 146.06 | 144.47 | 145.74 | 134,406 | +4.44(+3.14%) |
May 08, 2018 | 142.79 | 142.79 | 138.51 | 141.30 | 317,322 | -1.94(-1.36%) |
May 07, 2018 | 143.97 | 145.31 | 143.16 | 143.24 | 141,817 | -0.03(-0.02%) |
May 04, 2018 | 139.90 | 143.61 | 139.29 | 143.27 | 206,224 | +2.37(+1.68%) |
May 03, 2018 | 138.63 | 141.37 | 137.33 | 140.90 | 185,326 | -0.13(-0.09%) |
May 02, 2018 | 140.72 | 142.43 | 140.69 | 141.02 | 134,689 | +0.36(+0.26%) |