Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 158.14 | 170.43 | 155.28 | 169.13 | 105,304 | +16.18(+10.58%) |
Jul 30, 2018 | 153.92 | 155.91 | 152.01 | 152.96 | 23,183 | -0.82(-0.53%) |
Jul 27, 2018 | 157.00 | 157.84 | 152.43 | 153.78 | 29,076 | -3.07(-1.96%) |
Jul 26, 2018 | 153.18 | 157.09 | 153.18 | 156.84 | 38,748 | +3.86(+2.52%) |
Jul 25, 2018 | 152.76 | 152.99 | 149.69 | 152.99 | 31,971 | -0.13(-0.09%) |
Jul 24, 2018 | 152.73 | 153.53 | 150.77 | 153.12 | 34,651 | +0.90(+0.59%) |
Jul 23, 2018 | 154.52 | 154.62 | 151.95 | 152.22 | 33,629 | -2.75(-1.78%) |
Jul 20, 2018 | 154.72 | 155.82 | 154.23 | 154.98 | 39,994 | -0.07(-0.04%) |
Jul 19, 2018 | 151.58 | 155.19 | 151.52 | 155.04 | 54,373 | +3.18(+2.10%) |
Jul 18, 2018 | 150.76 | 153.12 | 150.76 | 151.86 | 20,780 | +0.47(+0.31%) |
Jul 17, 2018 | 149.38 | 152.35 | 149.38 | 151.40 | 18,549 | +1.43(+0.95%) |
Jul 16, 2018 | 151.19 | 151.69 | 148.04 | 149.97 | 30,234 | -1.51(-0.99%) |
Jul 13, 2018 | 152.16 | 153.56 | 151.33 | 151.47 | 27,115 | -0.68(-0.45%) |
Jul 12, 2018 | 152.64 | 153.84 | 150.72 | 152.16 | 29,933 | +0.18(+0.12%) |
Jul 11, 2018 | 152.32 | 153.07 | 151.60 | 151.97 | 21,821 | -1.68(-1.10%) |
Jul 10, 2018 | 155.19 | 156.74 | 152.95 | 153.66 | 32,252 | -2.00(-1.28%) |
Jul 09, 2018 | 150.37 | 156.19 | 150.37 | 155.65 | 38,742 | +2.60(+1.70%) |
Jul 06, 2018 | 150.59 | 153.39 | 150.59 | 153.05 | 17,775 | +2.22(+1.47%) |
Jul 05, 2018 | 148.88 | 150.84 | 147.82 | 150.82 | 26,339 | +2.73(+1.84%) |
Jul 03, 2018 | 148.10 | 148.10 | 148.10 | 0 | +0.43(+0.29%) | |
Jul 02, 2018 | 146.40 | 147.67 | 144.85 | 147.67 | 37,746 | +0.47(+0.32%) |
Jun 29, 2018 | 147.00 | 147.88 | 146.00 | 147.19 | 54,935 | +0.85(+0.58%) |
Jun 28, 2018 | 146.92 | 147.58 | 143.93 | 146.35 | 31,298 | -0.37(-0.25%) |
Jun 27, 2018 | 148.89 | 149.94 | 146.67 | 146.72 | 28,669 | -1.70(-1.15%) |
Jun 26, 2018 | 147.58 | 149.03 | 146.43 | 148.42 | 37,545 | +1.11(+0.75%) |
Jun 25, 2018 | 152.49 | 152.49 | 146.03 | 147.31 | 45,302 | -5.87(-3.83%) |
Jun 22, 2018 | 154.07 | 155.53 | 151.64 | 153.18 | 78,002 | -0.17(-0.11%) |
Jun 21, 2018 | 153.08 | 154.37 | 151.85 | 153.35 | 54,563 | +0.21(+0.14%) |
Jun 20, 2018 | 152.54 | 153.30 | 150.87 | 153.14 | 32,342 | +0.73(+0.48%) |
Jun 19, 2018 | 151.95 | 153.48 | 149.65 | 152.41 | 37,083 | -0.61(-0.40%) |
Jun 18, 2018 | 152.07 | 154.04 | 151.63 | 153.02 | 43,378 | +0.02(+0.01%) |
Jun 15, 2018 | 151.95 | 151.95 | 153.00 | 70,706 | +1.06(+0.69%) | |
Jun 14, 2018 | 152.03 | 152.63 | 150.04 | 151.95 | 43,887 | +0.25(+0.16%) |
Jun 13, 2018 | 151.64 | 152.85 | 149.28 | 151.70 | 54,117 | +0.04(+0.03%) |
Jun 12, 2018 | 153.78 | 155.06 | 151.55 | 151.66 | 35,817 | -1.89(-1.23%) |
Jun 11, 2018 | 152.47 | 154.27 | 152.13 | 153.55 | 27,760 | +1.16(+0.76%) |
Jun 08, 2018 | 152.13 | 154.47 | 152.13 | 152.39 | 31,602 | -0.02(-0.01%) |
Jun 07, 2018 | 150.74 | 153.08 | 150.74 | 152.41 | 38,627 | +0.85(+0.56%) |
Jun 06, 2018 | 151.57 | 151.57 | 42,306 | +2.78(+1.87%) | ||
Jun 05, 2018 | 146.83 | 149.15 | 146.51 | 148.78 | 38,246 | +1.83(+1.25%) |
Jun 04, 2018 | 146.79 | 147.70 | 145.06 | 146.95 | 54,912 | +1.11(+0.76%) |
Jun 01, 2018 | 145.35 | 147.18 | 145.21 | 145.84 | 58,417 | +0.56(+0.39%) |
May 31, 2018 | 147.40 | 147.40 | 144.28 | 145.28 | 40,604 | -2.33(-1.58%) |
May 30, 2018 | 147.32 | 149.72 | 146.90 | 147.60 | 37,099 | +1.15(+0.79%) |
May 29, 2018 | 145.42 | 147.38 | 144.04 | 146.45 | 47,242 | -0.44(-0.30%) |
May 25, 2018 | 146.89 | 146.89 | 146.89 | 0 | -0.10(-0.07%) | |
May 24, 2018 | 147.20 | 147.49 | 145.89 | 147.00 | 30,836 | -0.84(-0.57%) |
May 23, 2018 | 147.00 | 148.96 | 146.21 | 147.83 | 31,548 | +0.27(+0.19%) |
May 22, 2018 | 149.44 | 149.78 | 146.49 | 147.56 | 32,212 | -1.81(-1.21%) |
May 21, 2018 | 148.72 | 150.35 | 148.14 | 149.36 | 29,975 | +1.36(+0.92%) |
May 18, 2018 | 147.24 | 149.19 | 146.36 | 148.00 | 49,034 | +1.48(+1.01%) |
May 17, 2018 | 145.01 | 147.39 | 145.01 | 146.52 | 43,810 | +1.34(+0.92%) |
May 16, 2018 | 143.03 | 147.32 | 143.02 | 145.18 | 70,257 | +2.43(+1.70%) |
May 15, 2018 | 141.08 | 143.09 | 140.00 | 142.75 | 42,940 | +1.10(+0.78%) |
May 14, 2018 | 142.66 | 143.52 | 140.61 | 141.64 | 31,811 | -0.51(-0.36%) |
May 11, 2018 | 143.34 | 144.44 | 141.78 | 142.16 | 39,653 | -0.86(-0.60%) |
May 10, 2018 | 143.27 | 143.37 | 142.02 | 143.02 | 22,034 | +0.24(+0.17%) |
May 09, 2018 | 142.63 | 144.28 | 140.20 | 142.78 | 37,248 | +0.67(+0.47%) |
May 08, 2018 | 140.15 | 143.49 | 138.68 | 142.12 | 39,235 | +1.79(+1.27%) |
May 07, 2018 | 140.06 | 140.96 | 138.38 | 140.33 | 29,672 | +0.85(+0.61%) |
May 04, 2018 | 135.69 | 140.55 | 135.69 | 139.48 | 58,687 | +3.07(+2.25%) |
May 03, 2018 | 137.70 | 139.72 | 134.02 | 136.41 | 76,661 | -1.56(-1.13%) |
May 02, 2018 | 139.79 | 143.20 | 137.32 | 137.97 | 52,964 | -2.17(-1.55%) |