Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 150.06 | 151.96 | 149.76 | 149.86 | 1,902,513 | +0.46(+0.31%) |
Jul 30, 2018 | 149.26 | 151.58 | 149.21 | 149.40 | 1,460,134 | +0.21(+0.14%) |
Jul 27, 2018 | 150.37 | 150.51 | 147.89 | 149.19 | 2,101,064 | -1.18(-0.78%) |
Jul 26, 2018 | 151.19 | 153.24 | 149.14 | 150.37 | 2,785,824 | +1.07(+0.72%) |
Jul 25, 2018 | 139.00 | 149.65 | 137.75 | 149.29 | 4,074,687 | +6.99(+4.91%) |
Jul 24, 2018 | 145.33 | 145.82 | 141.60 | 142.30 | 3,231,200 | -2.23(-1.54%) |
Jul 23, 2018 | 143.56 | 145.38 | 142.68 | 144.53 | 1,744,137 | +1.01(+0.70%) |
Jul 20, 2018 | 141.40 | 144.25 | 141.36 | 143.52 | 1,875,764 | +1.22(+0.85%) |
Jul 19, 2018 | 139.97 | 142.62 | 139.09 | 142.30 | 2,160,675 | +0.50(+0.36%) |
Jul 18, 2018 | 140.50 | 142.76 | 140.34 | 141.80 | 2,483,727 | +4.39(+3.19%) |
Jul 17, 2018 | 137.62 | 138.12 | 135.87 | 137.41 | 2,374,482 | -0.24(-0.17%) |
Jul 16, 2018 | 142.15 | 142.15 | 136.56 | 137.65 | 2,444,571 | -3.75(-2.65%) |
Jul 13, 2018 | 139.41 | 142.20 | 139.25 | 141.40 | 1,972,731 | +1.73(+1.24%) |
Jul 12, 2018 | 139.56 | 140.40 | 138.54 | 139.67 | 2,346,677 | +1.55(+1.12%) |
Jul 11, 2018 | 139.35 | 139.52 | 137.10 | 138.12 | 1,858,038 | -2.62(-1.86%) |
Jul 10, 2018 | 139.31 | 141.03 | 138.94 | 140.74 | 2,667,708 | +1.39(+1.00%) |
Jul 09, 2018 | 138.00 | 139.55 | 137.12 | 139.34 | 1,256,212 | +2.32(+1.70%) |
Jul 06, 2018 | 136.01 | 137.69 | 135.08 | 137.02 | 1,454,300 | +1.28(+0.94%) |
Jul 05, 2018 | 134.53 | 135.87 | 134.37 | 135.74 | 1,321,438 | +1.91(+1.42%) |
Jul 03, 2018 | 133.84 | 133.84 | 133.84 | 0 | -1.13(-0.84%) | |
Jul 02, 2018 | 133.34 | 135.49 | 132.91 | 134.97 | 1,017,136 | +1.19(+0.89%) |
Jun 29, 2018 | 132.92 | 135.62 | 132.90 | 133.78 | 1,697,275 | +1.02(+0.77%) |
Jun 28, 2018 | 132.24 | 133.69 | 130.55 | 132.76 | 2,033,505 | -0.28(-0.21%) |
Jun 27, 2018 | 134.27 | 136.27 | 133.05 | 133.05 | 2,123,316 | -0.90(-0.67%) |
Jun 26, 2018 | 135.26 | 135.26 | 133.30 | 133.95 | 2,709,998 | -1.04(-0.77%) |
Jun 25, 2018 | 136.74 | 136.74 | 133.73 | 134.99 | 2,124,492 | +0.36(+0.27%) |
Jun 22, 2018 | 134.24 | 135.73 | 134.03 | 134.62 | 1,971,316 | +1.63(+1.23%) |
Jun 21, 2018 | 133.76 | 134.12 | 132.26 | 132.99 | 999,657 | -0.97(-0.72%) |
Jun 20, 2018 | 134.57 | 135.02 | 133.33 | 133.96 | 1,234,105 | +0.14(+0.11%) |
Jun 19, 2018 | 134.62 | 134.99 | 132.66 | 133.82 | 1,654,626 | -2.54(-1.87%) |
Jun 18, 2018 | 135.93 | 137.30 | 135.22 | 136.36 | 1,035,753 | -0.78(-0.57%) |
Jun 15, 2018 | 137.37 | 136.09 | 137.14 | 2,792,316 | +1.06(+0.78%) | |
Jun 14, 2018 | 137.31 | 137.37 | 135.69 | 136.09 | 1,654,045 | -0.62(-0.45%) |
Jun 13, 2018 | 138.63 | 139.23 | 136.12 | 136.71 | 1,983,320 | -1.87(-1.35%) |
Jun 12, 2018 | 138.87 | 140.62 | 137.91 | 138.58 | 1,759,541 | +0.14(+0.10%) |
Jun 11, 2018 | 136.32 | 139.47 | 136.20 | 138.44 | 2,070,059 | +1.68(+1.23%) |
Jun 08, 2018 | 134.95 | 136.78 | 134.72 | 136.76 | 1,315,334 | +1.80(+1.33%) |
Jun 07, 2018 | 135.58 | 135.92 | 133.83 | 134.96 | 1,489,728 | +0.12(+0.09%) |
Jun 06, 2018 | 134.87 | 134.84 | 2,213,751 | +1.00(+0.75%) | ||
Jun 05, 2018 | 134.53 | 135.31 | 133.15 | 133.84 | 1,806,104 | -0.74(-0.55%) |
Jun 04, 2018 | 138.08 | 138.48 | 134.22 | 134.57 | 1,595,818 | -3.08(-2.24%) |
Jun 01, 2018 | 135.66 | 138.33 | 135.26 | 137.65 | 1,875,655 | +3.18(+2.36%) |
May 31, 2018 | 137.12 | 137.62 | 134.30 | 134.47 | 2,141,519 | -2.83(-2.06%) |
May 30, 2018 | 135.40 | 137.91 | 134.87 | 137.30 | 2,350,377 | +2.84(+2.11%) |
May 29, 2018 | 134.34 | 135.43 | 133.14 | 134.47 | 1,623,870 | -1.22(-0.90%) |
May 25, 2018 | 135.69 | 135.69 | 135.69 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 133.54 | 136.58 | 133.34 | 135.66 | 2,370,334 | +2.22(+1.66%) |
May 23, 2018 | 134.07 | 134.33 | 132.12 | 133.45 | 2,249,211 | -1.16(-0.86%) |
May 22, 2018 | 135.30 | 136.73 | 134.56 | 134.61 | 1,593,102 | -0.68(-0.50%) |
May 21, 2018 | 135.90 | 137.13 | 135.07 | 135.29 | 1,537,656 | +0.07(+0.05%) |
May 18, 2018 | 134.94 | 135.84 | 134.15 | 135.22 | 1,231,215 | +0.01(+0.01%) |
May 17, 2018 | 133.91 | 136.32 | 133.91 | 135.21 | 1,491,593 | +1.42(+1.06%) |
May 16, 2018 | 133.83 | 134.44 | 132.83 | 133.79 | 1,870,762 | +0.12(+0.09%) |
May 15, 2018 | 132.64 | 133.81 | 132.28 | 133.67 | 1,599,828 | +0.27(+0.20%) |
May 14, 2018 | 135.37 | 136.05 | 133.14 | 133.40 | 1,400,852 | -1.74(-1.29%) |
May 11, 2018 | 134.78 | 136.32 | 134.17 | 135.14 | 1,353,727 | +0.57(+0.42%) |
May 10, 2018 | 134.01 | 134.77 | 133.15 | 134.57 | 1,908,301 | +0.74(+0.55%) |
May 09, 2018 | 130.22 | 134.96 | 129.78 | 133.84 | 2,473,980 | +4.29(+3.31%) |
May 08, 2018 | 128.50 | 131.00 | 128.12 | 129.54 | 1,615,816 | +0.55(+0.43%) |
May 07, 2018 | 128.02 | 129.31 | 127.73 | 128.99 | 1,650,548 | +1.37(+1.08%) |
May 04, 2018 | 124.43 | 128.50 | 124.31 | 127.62 | 1,518,407 | +2.64(+2.11%) |
May 03, 2018 | 125.44 | 125.76 | 122.67 | 124.98 | 1,997,173 | -0.66(-0.52%) |
May 02, 2018 | 125.38 | 127.78 | 124.59 | 125.63 | 1,775,671 | -0.08(-0.06%) |