Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 142.02 | 144.84 | 142.02 | 144.16 | 204,589 | +2.25(+1.58%) |
Jul 30, 2018 | 144.27 | 145.65 | 141.47 | 141.91 | 185,615 | -2.93(-2.02%) |
Jul 27, 2018 | 148.62 | 149.12 | 144.52 | 144.84 | 137,773 | -3.23(-2.18%) |
Jul 26, 2018 | 147.40 | 149.12 | 147.40 | 148.07 | 119,505 | +0.33(+0.22%) |
Jul 25, 2018 | 147.32 | 149.45 | 145.46 | 147.74 | 155,201 | +0.14(+0.10%) |
Jul 24, 2018 | 149.85 | 150.34 | 146.99 | 147.60 | 201,991 | -1.84(-1.23%) |
Jul 23, 2018 | 149.12 | 149.78 | 146.96 | 149.44 | 192,186 | +0.11(+0.08%) |
Jul 20, 2018 | 152.95 | 153.31 | 148.79 | 149.33 | 288,921 | -2.64(-1.74%) |
Jul 19, 2018 | 145.19 | 152.60 | 138.40 | 151.97 | 520,753 | +3.82(+2.58%) |
Jul 18, 2018 | 148.68 | 149.72 | 147.69 | 148.16 | 220,950 | -0.27(-0.18%) |
Jul 17, 2018 | 148.25 | 149.04 | 147.64 | 148.43 | 234,943 | +0.19(+0.13%) |
Jul 16, 2018 | 149.15 | 149.82 | 147.71 | 148.24 | 216,849 | -0.57(-0.39%) |
Jul 13, 2018 | 149.24 | 146.96 | 148.81 | 164,987 | +1.85(+1.26%) | |
Jul 12, 2018 | 147.22 | 146.74 | 146.96 | 127,116 | -0.25(-0.17%) | |
Jul 11, 2018 | 147.50 | 147.98 | 146.34 | 147.22 | 140,823 | -0.28(-0.19%) |
Jul 10, 2018 | 147.54 | 148.16 | 146.88 | 147.50 | 163,841 | +0.47(+0.32%) |
Jul 09, 2018 | 146.46 | 147.49 | 146.02 | 147.03 | 174,301 | +1.07(+0.73%) |
Jul 06, 2018 | 143.77 | 146.26 | 143.77 | 145.96 | 129,029 | +2.47(+1.72%) |
Jul 05, 2018 | 143.59 | 140.57 | 143.48 | 210,687 | +1.49(+1.05%) | |
Jul 03, 2018 | 142.00 | 142.00 | 142.00 | 0 | -2.05(-1.42%) | |
Jul 02, 2018 | 141.78 | 144.22 | 140.66 | 144.04 | 147,254 | +1.53(+1.08%) |
Jun 29, 2018 | 144.03 | 136.46 | 142.51 | 221,091 | -0.66(-0.46%) | |
Jun 28, 2018 | 143.80 | 145.78 | 140.88 | 143.17 | 206,911 | -2.59(-1.77%) |
Jun 27, 2018 | 145.67 | 147.97 | 143.83 | 145.76 | 227,562 | +0.22(+0.15%) |
Jun 26, 2018 | 144.30 | 145.49 | 142.77 | 145.53 | 167,735 | +1.76(+1.22%) |
Jun 25, 2018 | 145.28 | 145.28 | 142.93 | 143.77 | 177,832 | -1.09(-0.75%) |
Jun 22, 2018 | 145.66 | 146.23 | 144.04 | 144.86 | 209,314 | -0.38(-0.26%) |
Jun 21, 2018 | 147.15 | 147.51 | 145.04 | 145.24 | 142,026 | -2.31(-1.57%) |
Jun 20, 2018 | 145.80 | 148.18 | 144.04 | 147.55 | 225,294 | +2.13(+1.47%) |
Jun 19, 2018 | 145.96 | 142.52 | 145.42 | 226,287 | +0.56(+0.38%) | |
Jun 18, 2018 | 142.54 | 145.79 | 142.22 | 144.86 | 195,719 | +1.89(+1.32%) |
Jun 15, 2018 | 143.28 | 142.32 | 142.97 | 380,023 | +0.65(+0.46%) | |
Jun 14, 2018 | 141.04 | 142.78 | 140.33 | 142.32 | 167,395 | +1.90(+1.35%) |
Jun 13, 2018 | 141.30 | 141.64 | 139.32 | 140.42 | 179,354 | -0.95(-0.67%) |
Jun 12, 2018 | 140.60 | 141.75 | 140.23 | 141.37 | 140,168 | +0.76(+0.54%) |
Jun 11, 2018 | 140.41 | 140.82 | 139.67 | 140.61 | 98,779 | +0.35(+0.25%) |
Jun 08, 2018 | 139.21 | 140.47 | 138.95 | 140.26 | 171,771 | +0.50(+0.36%) |
Jun 07, 2018 | 139.24 | 140.54 | 138.82 | 139.76 | 215,138 | +0.60(+0.43%) |
Jun 06, 2018 | 137.62 | 139.26 | 136.56 | 139.16 | 187,458 | +1.60(+1.16%) |
Jun 05, 2018 | 135.90 | 138.07 | 135.90 | 137.56 | 130,441 | +1.52(+1.12%) |
Jun 04, 2018 | 133.99 | 136.67 | 133.99 | 136.04 | 237,307 | +2.63(+1.97%) |
Jun 01, 2018 | 135.32 | 135.44 | 133.38 | 133.41 | 302,506 | -1.03(-0.77%) |
May 31, 2018 | 135.71 | 135.97 | 133.97 | 134.44 | 161,297 | -1.21(-0.89%) |
May 30, 2018 | 135.12 | 136.13 | 134.22 | 135.66 | 273,789 | +0.72(+0.53%) |
May 29, 2018 | 135.60 | 136.26 | 133.94 | 134.94 | 243,923 | -1.19(-0.88%) |
May 25, 2018 | 136.13 | 136.13 | 136.13 | 0 | -1.69(-1.23%) | |
May 24, 2018 | 136.93 | 138.66 | 136.75 | 137.83 | 192,841 | +0.87(+0.63%) |
May 23, 2018 | 136.62 | 137.03 | 135.81 | 136.96 | 227,451 | -0.25(-0.19%) |
May 22, 2018 | 141.38 | 141.38 | 134.22 | 137.22 | 331,651 | -3.63(-2.58%) |
May 21, 2018 | 140.56 | 141.21 | 138.01 | 140.85 | 181,394 | +0.84(+0.60%) |
May 18, 2018 | 139.56 | 140.60 | 139.36 | 140.01 | 213,847 | +0.41(+0.30%) |
May 17, 2018 | 139.78 | 140.18 | 138.77 | 139.60 | 173,780 | -0.42(-0.30%) |
May 16, 2018 | 138.66 | 141.40 | 137.57 | 140.02 | 167,260 | +1.47(+1.06%) |
May 15, 2018 | 139.70 | 140.08 | 137.17 | 138.55 | 241,648 | -1.16(-0.83%) |
May 14, 2018 | 140.97 | 142.05 | 139.20 | 139.71 | 216,547 | -0.68(-0.49%) |
May 11, 2018 | 138.76 | 141.60 | 131.67 | 140.39 | 275,867 | +1.27(+0.91%) |
May 10, 2018 | 139.19 | 139.94 | 135.63 | 139.13 | 286,784 | -0.07(-0.05%) |
May 09, 2018 | 134.99 | 139.35 | 134.96 | 139.19 | 484,173 | +4.21(+3.12%) |
May 08, 2018 | 134.61 | 135.49 | 134.11 | 134.98 | 301,884 | +0.20(+0.15%) |
May 07, 2018 | 134.34 | 135.20 | 129.90 | 134.79 | 151,365 | +0.44(+0.33%) |
May 04, 2018 | 132.44 | 134.82 | 131.80 | 134.34 | 287,439 | +1.62(+1.22%) |
May 03, 2018 | 129.71 | 133.41 | 129.55 | 132.72 | 321,859 | +2.71(+2.08%) |
May 02, 2018 | 129.53 | 131.42 | 129.11 | 130.01 | 223,834 | +0.49(+0.38%) |