Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 126.34 | 126.64 | 124.76 | 125.35 | 462,775 | -0.38(-0.30%) |
Jul 30, 2018 | 127.84 | 127.84 | 125.66 | 125.73 | 295,469 | -2.12(-1.66%) |
Jul 27, 2018 | 129.23 | 130.04 | 126.57 | 127.85 | 311,104 | -1.23(-0.95%) |
Jul 26, 2018 | 128.75 | 129.44 | 126.77 | 129.08 | 215,518 | +0.32(+0.25%) |
Jul 25, 2018 | 127.91 | 129.12 | 127.91 | 128.75 | 425,309 | +0.86(+0.67%) |
Jul 24, 2018 | 127.69 | 127.99 | 126.21 | 127.90 | 280,126 | +0.51(+0.40%) |
Jul 23, 2018 | 126.48 | 127.50 | 126.15 | 127.38 | 235,954 | +0.91(+0.72%) |
Jul 20, 2018 | 126.42 | 126.89 | 126.06 | 126.47 | 253,286 | +0.10(+0.08%) |
Jul 19, 2018 | 126.38 | 126.85 | 125.07 | 126.37 | 376,180 | +0.00(+0.00%) |
Jul 18, 2018 | 127.11 | 127.39 | 125.77 | 126.37 | 548,877 | -0.44(-0.35%) |
Jul 17, 2018 | 125.69 | 127.00 | 125.39 | 126.81 | 274,768 | +1.02(+0.81%) |
Jul 16, 2018 | 126.20 | 126.44 | 125.43 | 125.78 | 192,730 | -0.20(-0.16%) |
Jul 13, 2018 | 127.55 | 127.55 | 125.84 | 125.98 | 350,379 | -1.46(-1.15%) |
Jul 12, 2018 | 127.59 | 125.90 | 127.44 | 386,611 | +1.54(+1.22%) | |
Jul 11, 2018 | 124.94 | 126.20 | 124.77 | 125.90 | 262,011 | +0.98(+0.78%) |
Jul 10, 2018 | 125.59 | 125.61 | 124.33 | 124.93 | 249,743 | -0.34(-0.27%) |
Jul 09, 2018 | 124.76 | 124.76 | 124.64 | 125.27 | 291,141 | +0.89(+0.72%) |
Jul 06, 2018 | 123.34 | 124.51 | 123.29 | 124.38 | 257,280 | +0.98(+0.79%) |
Jul 05, 2018 | 122.86 | 123.47 | 121.61 | 123.40 | 327,590 | +0.79(+0.65%) |
Jul 03, 2018 | 122.61 | 122.61 | 122.61 | 0 | +1.08(+0.89%) | |
Jul 02, 2018 | 120.86 | 121.67 | 120.59 | 121.53 | 343,922 | +0.22(+0.18%) |
Jun 29, 2018 | 120.83 | 120.83 | 120.59 | 121.31 | 590,549 | +0.88(+0.73%) |
Jun 28, 2018 | 119.20 | 120.93 | 118.80 | 120.42 | 389,155 | +0.93(+0.78%) |
Jun 27, 2018 | 121.38 | 121.65 | 119.47 | 119.49 | 329,843 | -1.41(-1.17%) |
Jun 26, 2018 | 120.57 | 121.35 | 120.08 | 120.91 | 347,837 | +0.43(+0.36%) |
Jun 25, 2018 | 122.05 | 122.05 | 119.96 | 120.48 | 390,992 | -1.71(-1.40%) |
Jun 22, 2018 | 122.10 | 122.89 | 121.06 | 122.19 | 520,879 | +0.26(+0.21%) |
Jun 21, 2018 | 122.30 | 122.61 | 121.17 | 121.93 | 336,391 | -0.10(-0.08%) |
Jun 20, 2018 | 123.89 | 124.20 | 121.88 | 122.03 | 604,416 | -1.87(-1.51%) |
Jun 19, 2018 | 122.28 | 124.03 | 121.90 | 123.90 | 441,931 | +0.97(+0.79%) |
Jun 18, 2018 | 121.13 | 123.15 | 120.95 | 122.94 | 237,191 | +0.76(+0.62%) |
Jun 15, 2018 | 122.43 | 121.99 | 122.17 | 580,533 | +0.19(+0.15%) | |
Jun 14, 2018 | 120.93 | 122.18 | 120.63 | 121.99 | 329,109 | +1.40(+1.16%) |
Jun 13, 2018 | 120.94 | 121.62 | 118.84 | 120.59 | 336,431 | +0.03(+0.02%) |
Jun 12, 2018 | 120.05 | 120.88 | 119.61 | 120.56 | 323,185 | +0.48(+0.40%) |
Jun 11, 2018 | 120.95 | 120.97 | 119.71 | 120.09 | 399,881 | -0.56(-0.46%) |
Jun 08, 2018 | 119.59 | 120.72 | 119.13 | 120.65 | 324,325 | +0.98(+0.82%) |
Jun 07, 2018 | 120.48 | 120.65 | 119.02 | 119.67 | 289,900 | -0.49(-0.41%) |
Jun 06, 2018 | 118.66 | 120.22 | 118.11 | 120.16 | 351,139 | +1.86(+1.57%) |
Jun 05, 2018 | 118.07 | 119.09 | 117.92 | 118.30 | 257,531 | +0.28(+0.24%) |
Jun 04, 2018 | 116.29 | 118.39 | 116.29 | 118.02 | 384,386 | +1.87(+1.61%) |
Jun 01, 2018 | 116.98 | 117.65 | 116.13 | 116.15 | 347,911 | -0.22(-0.19%) |
May 31, 2018 | 115.44 | 116.52 | 114.36 | 116.38 | 922,625 | +1.14(+0.99%) |
May 30, 2018 | 114.02 | 116.06 | 113.85 | 115.23 | 493,504 | +1.67(+1.47%) |
May 29, 2018 | 112.83 | 113.82 | 112.70 | 113.56 | 395,015 | +0.30(+0.26%) |
May 25, 2018 | 113.27 | 113.27 | 113.27 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 113.38 | 114.14 | 112.89 | 113.65 | 294,249 | +0.34(+0.30%) |
May 23, 2018 | 111.02 | 113.39 | 111.02 | 113.31 | 317,694 | +1.42(+1.27%) |
May 22, 2018 | 113.83 | 113.83 | 111.31 | 111.89 | 396,931 | -1.61(-1.42%) |
May 21, 2018 | 113.65 | 114.47 | 112.95 | 113.50 | 317,060 | -0.06(-0.06%) |
May 18, 2018 | 113.05 | 114.07 | 112.18 | 113.56 | 260,836 | +0.15(+0.13%) |
May 17, 2018 | 113.23 | 114.04 | 112.64 | 113.42 | 197,024 | -0.03(-0.02%) |
May 16, 2018 | 112.45 | 113.98 | 112.45 | 113.44 | 264,202 | +0.76(+0.68%) |
May 15, 2018 | 113.31 | 113.34 | 112.08 | 112.68 | 313,296 | -0.72(-0.64%) |
May 14, 2018 | 115.00 | 115.00 | 112.78 | 113.41 | 272,012 | -1.62(-1.41%) |
May 11, 2018 | 113.95 | 115.27 | 113.95 | 115.03 | 223,190 | +0.88(+0.77%) |
May 10, 2018 | 114.33 | 114.84 | 113.98 | 114.15 | 416,231 | +0.29(+0.25%) |
May 09, 2018 | 113.61 | 114.31 | 112.52 | 113.86 | 335,357 | +0.56(+0.49%) |
May 08, 2018 | 111.71 | 113.96 | 111.59 | 113.31 | 459,005 | +0.31(+0.27%) |
May 07, 2018 | 113.85 | 114.09 | 112.39 | 113.00 | 669,619 | -1.03(-0.90%) |
May 04, 2018 | 112.18 | 114.89 | 111.77 | 114.03 | 361,789 | +1.90(+1.70%) |
May 03, 2018 | 109.77 | 112.37 | 109.72 | 112.13 | 595,390 | +2.72(+2.49%) |
May 02, 2018 | 112.93 | 113.18 | 108.35 | 109.41 | 541,873 | -3.25(-2.88%) |