Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.67 | 128.95 | 125.20 | 128.65 | 2,712,387 | +3.81(+3.05%) |
Jul 30, 2018 | 125.20 | 126.53 | 124.59 | 124.84 | 2,313,928 | -0.74(-0.59%) |
Jul 27, 2018 | 124.40 | 125.72 | 124.30 | 125.58 | 2,185,138 | +1.16(+0.93%) |
Jul 26, 2018 | 121.45 | 124.72 | 121.18 | 124.42 | 2,481,437 | +3.57(+2.96%) |
Jul 25, 2018 | 120.38 | 121.15 | 118.87 | 120.85 | 2,259,468 | +0.22(+0.19%) |
Jul 24, 2018 | 120.11 | 121.22 | 119.52 | 120.62 | 2,626,749 | +1.25(+1.05%) |
Jul 23, 2018 | 123.51 | 124.04 | 118.62 | 119.37 | 3,401,877 | -4.77(-3.84%) |
Jul 20, 2018 | 123.38 | 125.08 | 120.63 | 124.14 | 4,869,129 | +3.94(+3.28%) |
Jul 19, 2018 | 118.31 | 120.49 | 117.52 | 120.20 | 2,769,927 | +1.19(+1.00%) |
Jul 18, 2018 | 117.31 | 119.45 | 116.51 | 119.01 | 2,217,653 | +2.20(+1.89%) |
Jul 17, 2018 | 115.15 | 116.84 | 114.39 | 116.81 | 1,533,170 | +1.03(+0.89%) |
Jul 16, 2018 | 116.63 | 116.99 | 115.11 | 115.78 | 808,299 | -0.91(-0.78%) |
Jul 13, 2018 | 115.42 | 117.31 | 115.42 | 116.69 | 958,226 | +0.82(+0.71%) |
Jul 12, 2018 | 115.87 | 116.45 | 114.51 | 115.87 | 1,143,274 | +0.91(+0.79%) |
Jul 11, 2018 | 115.92 | 116.33 | 113.76 | 114.96 | 1,574,759 | -2.99(-2.53%) |
Jul 10, 2018 | 117.34 | 119.12 | 116.33 | 117.94 | 1,274,729 | +1.11(+0.95%) |
Jul 09, 2018 | 114.84 | 117.81 | 114.73 | 116.83 | 1,722,030 | +2.24(+1.95%) |
Jul 06, 2018 | 114.85 | 115.46 | 113.92 | 114.60 | 850,030 | -0.66(-0.57%) |
Jul 05, 2018 | 113.96 | 115.34 | 113.27 | 115.26 | 1,347,608 | +1.78(+1.57%) |
Jul 03, 2018 | 113.48 | 113.48 | 113.48 | 0 | -0.53(-0.47%) | |
Jul 02, 2018 | 113.49 | 114.48 | 112.38 | 114.01 | 1,445,379 | -0.30(-0.26%) |
Jun 29, 2018 | 116.26 | 117.02 | 114.19 | 114.31 | 1,574,026 | -1.27(-1.10%) |
Jun 28, 2018 | 115.85 | 116.35 | 114.62 | 115.59 | 1,763,738 | -0.09(-0.07%) |
Jun 27, 2018 | 116.57 | 117.40 | 115.48 | 115.67 | 1,830,330 | -0.45(-0.38%) |
Jun 26, 2018 | 116.31 | 117.42 | 115.71 | 116.12 | 1,615,830 | +0.84(+0.73%) |
Jun 25, 2018 | 115.78 | 115.85 | 113.99 | 115.28 | 1,395,782 | -0.92(-0.79%) |
Jun 22, 2018 | 116.33 | 116.98 | 115.34 | 116.20 | 1,688,299 | +1.20(+1.05%) |
Jun 21, 2018 | 117.65 | 117.65 | 114.58 | 114.99 | 1,898,611 | -2.74(-2.32%) |
Jun 20, 2018 | 119.03 | 119.06 | 117.52 | 117.73 | 1,494,972 | -0.84(-0.71%) |
Jun 19, 2018 | 120.23 | 120.42 | 118.07 | 118.57 | 1,817,742 | -2.99(-2.46%) |
Jun 18, 2018 | 121.06 | 122.01 | 120.78 | 121.56 | 816,887 | -0.62(-0.51%) |
Jun 15, 2018 | 122.27 | 119.80 | 122.18 | 2,560,327 | -0.29(-0.24%) | |
Jun 14, 2018 | 123.51 | 124.03 | 122.26 | 122.47 | 1,406,714 | -0.52(-0.42%) |
Jun 13, 2018 | 124.25 | 124.50 | 122.95 | 122.99 | 1,181,431 | -1.38(-1.11%) |
Jun 12, 2018 | 124.77 | 125.33 | 124.06 | 124.37 | 995,155 | +0.06(+0.05%) |
Jun 11, 2018 | 125.27 | 126.25 | 123.98 | 124.31 | 889,939 | -0.82(-0.65%) |
Jun 08, 2018 | 124.76 | 125.30 | 123.94 | 125.12 | 976,349 | +0.49(+0.39%) |
Jun 07, 2018 | 123.41 | 125.31 | 123.31 | 124.63 | 1,853,659 | +1.81(+1.47%) |
Jun 06, 2018 | 122.99 | 121.66 | 122.83 | 1,063,412 | +0.79(+0.65%) | |
Jun 05, 2018 | 121.76 | 122.78 | 121.47 | 122.03 | 1,288,589 | +0.28(+0.23%) |
Jun 04, 2018 | 122.01 | 122.34 | 120.76 | 121.76 | 1,206,433 | +0.44(+0.36%) |
Jun 01, 2018 | 120.42 | 122.38 | 120.26 | 121.32 | 1,035,580 | +2.00(+1.68%) |
May 31, 2018 | 123.58 | 123.58 | 119.29 | 119.32 | 1,803,929 | -4.10(-3.32%) |
May 30, 2018 | 122.59 | 123.75 | 122.29 | 123.41 | 868,503 | +1.42(+1.17%) |
May 29, 2018 | 124.37 | 124.98 | 121.29 | 121.99 | 1,272,792 | -3.67(-2.92%) |
May 25, 2018 | 125.66 | 125.66 | 125.66 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 125.32 | 125.70 | 123.69 | 125.42 | 1,014,356 | -0.29(-0.23%) |
May 23, 2018 | 125.58 | 125.73 | 124.41 | 125.72 | 1,412,842 | -0.71(-0.56%) |
May 22, 2018 | 126.84 | 127.23 | 126.20 | 126.43 | 1,220,160 | -0.45(-0.36%) |
May 21, 2018 | 124.91 | 127.58 | 124.77 | 126.88 | 1,811,337 | +2.79(+2.24%) |
May 18, 2018 | 122.67 | 124.70 | 122.67 | 124.10 | 2,465,807 | +1.42(+1.16%) |
May 17, 2018 | 121.14 | 122.79 | 120.71 | 122.67 | 1,184,559 | +1.50(+1.24%) |
May 16, 2018 | 122.10 | 122.63 | 120.98 | 121.17 | 1,097,979 | -0.66(-0.54%) |
May 15, 2018 | 122.44 | 122.45 | 121.38 | 121.83 | 1,024,351 | -1.10(-0.89%) |
May 14, 2018 | 123.39 | 123.81 | 122.30 | 122.93 | 733,095 | -0.21(-0.17%) |
May 11, 2018 | 122.47 | 123.24 | 121.95 | 123.14 | 658,846 | +0.48(+0.39%) |
May 10, 2018 | 122.38 | 122.90 | 121.54 | 122.66 | 1,353,563 | +1.05(+0.86%) |
May 09, 2018 | 120.94 | 121.72 | 119.84 | 121.61 | 1,308,283 | +0.92(+0.76%) |
May 08, 2018 | 119.38 | 120.75 | 118.77 | 120.69 | 1,574,849 | +1.47(+1.24%) |
May 07, 2018 | 120.78 | 120.84 | 119.06 | 119.22 | 1,648,965 | -1.05(-0.87%) |
May 04, 2018 | 118.84 | 120.72 | 118.21 | 120.27 | 1,255,884 | +0.86(+0.72%) |
May 03, 2018 | 119.23 | 120.14 | 118.09 | 119.41 | 1,148,618 | -0.30(-0.25%) |
May 02, 2018 | 120.33 | 121.23 | 119.58 | 119.71 | 1,383,601 | -0.81(-0.67%) |