Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.12 | 130.31 | 126.37 | 130.15 | 94,638 | +2.22(+1.74%) |
Jul 30, 2018 | 129.29 | 130.75 | 126.32 | 127.93 | 91,656 | -1.23(-0.95%) |
Jul 27, 2018 | 138.50 | 138.50 | 128.48 | 129.16 | 126,800 | -8.22(-5.98%) |
Jul 26, 2018 | 135.04 | 137.40 | 133.82 | 137.38 | 75,459 | +2.11(+1.56%) |
Jul 25, 2018 | 133.39 | 136.32 | 133.18 | 135.27 | 51,896 | +1.95(+1.46%) |
Jul 24, 2018 | 135.05 | 135.16 | 131.70 | 133.32 | 144,522 | -0.88(-0.66%) |
Jul 23, 2018 | 135.09 | 135.13 | 133.21 | 134.20 | 38,208 | -1.09(-0.81%) |
Jul 20, 2018 | 137.25 | 137.61 | 135.22 | 135.29 | 36,460 | -2.25(-1.64%) |
Jul 19, 2018 | 135.37 | 137.81 | 135.37 | 137.54 | 47,630 | +1.71(+1.26%) |
Jul 18, 2018 | 135.09 | 136.06 | 134.67 | 135.83 | 45,270 | +0.95(+0.70%) |
Jul 17, 2018 | 134.19 | 135.19 | 133.96 | 134.88 | 34,877 | -0.42(-0.31%) |
Jul 16, 2018 | 136.01 | 136.16 | 134.12 | 135.30 | 36,015 | -0.53(-0.39%) |
Jul 13, 2018 | 136.33 | 137.22 | 135.60 | 135.83 | 34,783 | -0.48(-0.35%) |
Jul 12, 2018 | 135.24 | 136.91 | 134.70 | 136.31 | 60,436 | +2.05(+1.53%) |
Jul 11, 2018 | 133.53 | 135.07 | 133.10 | 134.26 | 49,320 | -0.66(-0.49%) |
Jul 10, 2018 | 135.50 | 136.01 | 134.62 | 134.92 | 58,645 | -0.20(-0.15%) |
Jul 09, 2018 | 134.54 | 136.12 | 134.10 | 135.12 | 49,228 | +0.24(+0.18%) |
Jul 06, 2018 | 133.78 | 135.86 | 133.43 | 134.88 | 48,146 | +0.83(+0.62%) |
Jul 05, 2018 | 131.94 | 134.16 | 131.56 | 134.05 | 65,774 | +2.29(+1.74%) |
Jul 03, 2018 | 131.76 | 131.76 | 131.76 | 0 | +2.13(+1.64%) | |
Jul 02, 2018 | 127.00 | 129.68 | 126.00 | 129.63 | 110,950 | +1.88(+1.47%) |
Jun 29, 2018 | 127.73 | 128.93 | 127.27 | 127.75 | 85,399 | +0.45(+0.35%) |
Jun 28, 2018 | 124.85 | 127.59 | 124.00 | 127.30 | 67,808 | +2.24(+1.79%) |
Jun 27, 2018 | 129.83 | 129.99 | 124.96 | 125.06 | 62,894 | -4.55(-3.51%) |
Jun 26, 2018 | 128.69 | 130.04 | 128.36 | 129.61 | 54,365 | +0.85(+0.66%) |
Jun 25, 2018 | 130.69 | 132.42 | 127.45 | 128.76 | 66,145 | -2.39(-1.82%) |
Jun 22, 2018 | 133.14 | 133.14 | 130.98 | 131.15 | 239,180 | -1.31(-0.99%) |
Jun 21, 2018 | 135.15 | 135.50 | 129.36 | 132.46 | 44,892 | -2.54(-1.88%) |
Jun 20, 2018 | 135.51 | 136.99 | 134.62 | 135.00 | 57,892 | -0.50(-0.37%) |
Jun 19, 2018 | 134.89 | 136.03 | 133.43 | 135.50 | 61,724 | -0.28(-0.21%) |
Jun 18, 2018 | 134.28 | 136.47 | 133.51 | 135.78 | 70,551 | +1.04(+0.77%) |
Jun 15, 2018 | 135.29 | 133.16 | 134.74 | 100,551 | +1.58(+1.19%) | |
Jun 14, 2018 | 132.42 | 133.46 | 131.59 | 133.16 | 49,689 | +0.44(+0.33%) |
Jun 13, 2018 | 132.51 | 133.84 | 131.25 | 132.72 | 73,567 | +0.20(+0.15%) |
Jun 12, 2018 | 131.37 | 132.72 | 130.04 | 132.52 | 35,197 | +1.43(+1.09%) |
Jun 11, 2018 | 130.15 | 131.41 | 129.07 | 131.09 | 40,826 | +1.13(+0.87%) |
Jun 08, 2018 | 129.87 | 131.75 | 129.75 | 129.96 | 34,979 | +0.06(+0.05%) |
Jun 07, 2018 | 131.41 | 131.81 | 129.25 | 129.90 | 54,892 | -1.88(-1.43%) |
Jun 06, 2018 | 131.21 | 131.78 | 55,080 | +0.47(+0.36%) | ||
Jun 05, 2018 | 131.46 | 132.86 | 130.82 | 131.31 | 49,355 | +0.19(+0.14%) |
Jun 04, 2018 | 131.08 | 131.54 | 129.28 | 131.12 | 59,544 | +0.70(+0.54%) |
Jun 01, 2018 | 130.05 | 131.20 | 128.98 | 130.42 | 70,374 | +0.85(+0.66%) |
May 31, 2018 | 132.24 | 135.29 | 129.12 | 129.57 | 76,504 | -2.67(-2.02%) |
May 30, 2018 | 129.81 | 133.86 | 129.81 | 132.24 | 68,037 | +2.97(+2.30%) |
May 29, 2018 | 130.32 | 131.36 | 129.00 | 129.27 | 64,756 | -1.45(-1.11%) |
May 25, 2018 | 130.72 | 130.72 | 130.72 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 130.13 | 131.13 | 128.72 | 130.95 | 85,200 | +0.85(+0.65%) |
May 23, 2018 | 129.26 | 130.59 | 128.74 | 130.10 | 55,221 | +0.35(+0.27%) |
May 22, 2018 | 130.54 | 131.31 | 128.45 | 129.75 | 72,814 | -0.43(-0.33%) |
May 21, 2018 | 130.88 | 131.92 | 129.01 | 130.18 | 87,941 | -0.62(-0.47%) |
May 18, 2018 | 129.89 | 131.50 | 129.75 | 130.80 | 94,221 | +1.32(+1.02%) |
May 17, 2018 | 128.58 | 129.76 | 128.27 | 129.48 | 80,010 | +0.67(+0.52%) |
May 16, 2018 | 127.28 | 129.66 | 127.28 | 128.81 | 75,353 | +1.35(+1.06%) |
May 15, 2018 | 126.49 | 129.03 | 126.49 | 127.46 | 117,749 | +0.33(+0.26%) |
May 14, 2018 | 129.58 | 129.58 | 126.61 | 127.13 | 68,640 | -2.15(-1.66%) |
May 11, 2018 | 130.46 | 130.72 | 128.75 | 129.28 | 52,201 | -0.90(-0.69%) |
May 10, 2018 | 131.11 | 132.35 | 129.44 | 130.18 | 76,570 | -0.42(-0.32%) |
May 09, 2018 | 131.23 | 131.49 | 129.42 | 130.60 | 30,983 | -0.44(-0.34%) |
May 08, 2018 | 130.00 | 131.46 | 128.62 | 131.04 | 83,668 | +1.11(+0.85%) |
May 07, 2018 | 130.41 | 131.68 | 129.37 | 129.93 | 46,625 | -0.27(-0.21%) |
May 04, 2018 | 128.70 | 130.94 | 128.70 | 130.20 | 70,565 | +1.08(+0.84%) |
May 03, 2018 | 130.07 | 132.80 | 126.96 | 129.12 | 73,454 | -1.19(-0.91%) |
May 02, 2018 | 130.84 | 134.09 | 128.58 | 130.31 | 92,153 | -0.51(-0.39%) |