Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 130.50 | 130.82 | 127.97 | 128.59 | 1,915,203 | -1.69(-1.30%) |
Jul 30, 2018 | 133.74 | 133.96 | 129.94 | 130.28 | 1,568,058 | -3.46(-2.59%) |
Jul 27, 2018 | 134.15 | 134.88 | 133.66 | 133.74 | 1,893,899 | -0.78(-0.58%) |
Jul 26, 2018 | 138.91 | 138.99 | 134.36 | 134.52 | 2,825,193 | -2.47(-1.81%) |
Jul 25, 2018 | 135.76 | 137.31 | 135.64 | 136.99 | 2,050,461 | +0.86(+0.63%) |
Jul 24, 2018 | 136.54 | 137.00 | 135.50 | 136.14 | 1,736,524 | -0.68(-0.50%) |
Jul 23, 2018 | 136.57 | 137.16 | 135.79 | 136.81 | 1,626,956 | +0.24(+0.18%) |
Jul 20, 2018 | 136.07 | 136.69 | 135.22 | 136.57 | 1,212,374 | +0.12(+0.09%) |
Jul 19, 2018 | 138.02 | 138.58 | 136.40 | 136.45 | 1,597,076 | -1.75(-1.27%) |
Jul 18, 2018 | 136.94 | 138.59 | 136.65 | 138.21 | 1,273,517 | +1.62(+1.18%) |
Jul 17, 2018 | 135.94 | 136.72 | 135.22 | 136.59 | 1,100,524 | +0.65(+0.48%) |
Jul 16, 2018 | 134.82 | 136.14 | 134.27 | 135.94 | 892,246 | +1.06(+0.79%) |
Jul 13, 2018 | 134.92 | 135.10 | 133.44 | 134.88 | 1,263,602 | +0.17(+0.13%) |
Jul 12, 2018 | 135.28 | 133.33 | 134.71 | 1,529,839 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.62 | 133.98 | 131.06 | 133.69 | 1,741,347 | +1.02(+0.77%) |
Jul 10, 2018 | 132.24 | 133.25 | 131.36 | 132.67 | 1,732,035 | +0.52(+0.39%) |
Jul 09, 2018 | 130.28 | 132.37 | 130.11 | 132.15 | 2,044,151 | +2.50(+1.93%) |
Jul 06, 2018 | 129.36 | 130.54 | 128.90 | 129.65 | 1,948,037 | +0.10(+0.08%) |
Jul 05, 2018 | 130.46 | 130.46 | 128.78 | 129.54 | 1,651,418 | -0.66(-0.51%) |
Jul 03, 2018 | 130.20 | 130.20 | 130.20 | 0 | -2.32(-1.75%) | |
Jul 02, 2018 | 132.11 | 132.58 | 131.71 | 132.52 | 1,135,728 | +0.06(+0.04%) |
Jun 29, 2018 | 133.07 | 134.09 | 132.41 | 132.47 | 2,087,198 | +0.05(+0.04%) |
Jun 28, 2018 | 132.22 | 133.34 | 131.23 | 132.42 | 1,361,325 | +0.54(+0.41%) |
Jun 27, 2018 | 131.74 | 134.50 | 131.33 | 131.88 | 1,740,967 | -1.91(-1.43%) |
Jun 26, 2018 | 134.84 | 136.21 | 133.50 | 133.78 | 2,037,197 | -0.76(-0.56%) |
Jun 25, 2018 | 135.93 | 135.93 | 133.46 | 134.54 | 1,642,196 | -1.56(-1.15%) |
Jun 22, 2018 | 136.44 | 137.36 | 135.59 | 136.10 | 2,434,096 | +0.16(+0.12%) |
Jun 21, 2018 | 134.98 | 136.39 | 133.44 | 135.94 | 1,742,366 | +0.82(+0.60%) |
Jun 20, 2018 | 135.66 | 136.47 | 135.03 | 135.13 | 1,523,986 | +0.20(+0.15%) |
Jun 19, 2018 | 135.64 | 136.35 | 134.47 | 134.92 | 2,496,406 | -1.81(-1.32%) |
Jun 18, 2018 | 136.57 | 137.15 | 136.07 | 136.73 | 1,382,498 | -0.51(-0.37%) |
Jun 15, 2018 | 137.70 | 136.46 | 137.24 | 2,567,399 | +0.78(+0.57%) | |
Jun 14, 2018 | 138.02 | 139.17 | 135.90 | 136.46 | 2,084,585 | -1.31(-0.95%) |
Jun 13, 2018 | 137.61 | 138.73 | 136.82 | 137.77 | 1,915,054 | +0.21(+0.15%) |
Jun 12, 2018 | 137.66 | 138.11 | 136.30 | 137.56 | 1,506,762 | -0.33(-0.24%) |
Jun 11, 2018 | 138.39 | 138.54 | 137.09 | 137.89 | 1,794,189 | -0.27(-0.20%) |
Jun 08, 2018 | 138.52 | 138.75 | 137.13 | 138.16 | 1,767,130 | -0.62(-0.45%) |
Jun 07, 2018 | 140.20 | 140.42 | 138.03 | 138.79 | 2,384,438 | -0.89(-0.64%) |
Jun 06, 2018 | 140.34 | 139.68 | 2,804,625 | +2.48(+1.81%) | ||
Jun 05, 2018 | 136.09 | 137.46 | 136.09 | 137.20 | 3,254,290 | +0.13(+0.09%) |
Jun 04, 2018 | 134.95 | 137.21 | 134.83 | 137.07 | 2,466,043 | +2.23(+1.65%) |
Jun 01, 2018 | 132.33 | 135.06 | 131.81 | 134.84 | 2,100,303 | +3.73(+2.84%) |
May 31, 2018 | 132.83 | 133.43 | 130.79 | 131.11 | 4,544,246 | -2.09(-1.57%) |
May 30, 2018 | 128.46 | 133.72 | 127.73 | 133.20 | 3,009,799 | +5.48(+4.29%) |
May 29, 2018 | 127.55 | 128.41 | 126.64 | 127.72 | 2,313,716 | -0.74(-0.58%) |
May 25, 2018 | 128.46 | 128.46 | 128.46 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 127.72 | 128.87 | 126.53 | 128.79 | 1,830,502 | -0.08(-0.06%) |
May 23, 2018 | 128.64 | 128.93 | 127.28 | 128.87 | 1,275,618 | -0.60(-0.47%) |
May 22, 2018 | 129.80 | 129.95 | 127.82 | 129.47 | 1,723,930 | -0.42(-0.32%) |
May 21, 2018 | 128.90 | 130.28 | 128.79 | 129.89 | 1,220,732 | +1.29(+1.00%) |
May 18, 2018 | 129.28 | 129.49 | 128.21 | 128.60 | 2,390,258 | -0.74(-0.57%) |
May 17, 2018 | 129.04 | 129.51 | 128.29 | 129.34 | 1,355,435 | +0.02(+0.02%) |
May 16, 2018 | 129.26 | 129.60 | 128.27 | 129.32 | 1,132,073 | +0.18(+0.14%) |
May 15, 2018 | 129.37 | 129.88 | 128.21 | 129.14 | 1,530,848 | -0.47(-0.36%) |
May 14, 2018 | 128.73 | 129.74 | 127.57 | 129.61 | 1,660,017 | +1.40(+1.09%) |
May 11, 2018 | 128.64 | 128.78 | 127.57 | 128.21 | 1,484,640 | -0.54(-0.42%) |
May 10, 2018 | 129.13 | 129.57 | 128.09 | 128.75 | 1,904,101 | -1.22(-0.93%) |
May 09, 2018 | 127.76 | 130.26 | 126.69 | 129.96 | 1,624,233 | +2.42(+1.90%) |
May 08, 2018 | 128.02 | 128.54 | 126.89 | 127.54 | 1,614,020 | -0.61(-0.48%) |
May 07, 2018 | 128.30 | 128.84 | 127.45 | 128.15 | 1,530,704 | +0.05(+0.04%) |
May 04, 2018 | 126.21 | 129.02 | 125.36 | 128.10 | 1,746,987 | +1.72(+1.36%) |
May 03, 2018 | 125.32 | 127.49 | 123.87 | 126.38 | 2,605,409 | +0.52(+0.41%) |
May 02, 2018 | 125.92 | 127.33 | 125.28 | 125.86 | 2,112,839 | -0.10(-0.08%) |