Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 148.81 | 151.63 | 147.61 | 147.84 | 91,773 | -0.28(-0.19%) |
Jul 30, 2018 | 147.20 | 149.18 | 147.20 | 148.12 | 60,107 | +0.42(+0.28%) |
Jul 27, 2018 | 149.41 | 149.55 | 147.29 | 147.71 | 55,136 | -1.66(-1.11%) |
Jul 26, 2018 | 148.77 | 150.47 | 148.77 | 149.37 | 52,840 | +1.06(+0.72%) |
Jul 25, 2018 | 147.61 | 148.58 | 147.47 | 148.31 | 57,357 | +0.32(+0.22%) |
Jul 24, 2018 | 149.37 | 149.37 | 146.64 | 147.98 | 55,210 | -1.29(-0.87%) |
Jul 23, 2018 | 147.75 | 149.37 | 146.83 | 149.28 | 44,584 | +1.85(+1.25%) |
Jul 20, 2018 | 148.72 | 147.20 | 147.43 | 78,564 | -1.38(-0.93%) | |
Jul 19, 2018 | 144.66 | 149.00 | 144.52 | 148.81 | 112,272 | +3.82(+2.64%) |
Jul 18, 2018 | 145.27 | 146.00 | 143.27 | 144.99 | 97,321 | -1.15(-0.79%) |
Jul 17, 2018 | 148.07 | 148.95 | 146.00 | 146.14 | 83,828 | -2.81(-1.88%) |
Jul 16, 2018 | 150.60 | 150.60 | 148.12 | 148.95 | 93,732 | -0.37(-0.25%) |
Jul 13, 2018 | 149.78 | 149.18 | 149.32 | 108,231 | +0.14(+0.09%) | |
Jul 12, 2018 | 145.96 | 149.82 | 145.22 | 149.18 | 122,803 | +3.96(+2.72%) |
Jul 11, 2018 | 134.14 | 146.91 | 133.86 | 145.22 | 351,138 | +4.42(+3.14%) |
Jul 10, 2018 | 139.52 | 141.27 | 138.09 | 140.81 | 213,242 | +1.70(+1.22%) |
Jul 09, 2018 | 140.30 | 140.30 | 138.46 | 139.10 | 82,715 | -0.55(-0.40%) |
Jul 06, 2018 | 139.33 | 140.30 | 139.33 | 139.66 | 60,626 | +0.28(+0.20%) |
Jul 05, 2018 | 138.09 | 139.56 | 137.26 | 139.38 | 69,795 | +1.70(+1.24%) |
Jul 03, 2018 | 137.68 | 137.68 | 137.68 | 0 | +2.30(+1.70%) | |
Jul 02, 2018 | 134.27 | 135.45 | 132.53 | 135.38 | 80,291 | +0.83(+0.62%) |
Jun 29, 2018 | 136.53 | 136.53 | 133.12 | 134.55 | 73,848 | -1.20(-0.88%) |
Jun 28, 2018 | 133.03 | 135.75 | 132.25 | 135.75 | 71,919 | +2.62(+1.97%) |
Jun 27, 2018 | 135.61 | 136.30 | 133.12 | 133.12 | 99,617 | -2.44(-1.80%) |
Jun 26, 2018 | 135.33 | 137.36 | 135.33 | 135.56 | 88,844 | +0.41(+0.31%) |
Jun 25, 2018 | 135.79 | 136.11 | 133.72 | 135.15 | 87,166 | -0.78(-0.58%) |
Jun 22, 2018 | 135.52 | 136.25 | 134.41 | 135.93 | 117,565 | +0.74(+0.54%) |
Jun 21, 2018 | 135.79 | 135.93 | 133.68 | 135.19 | 118,287 | -0.55(-0.41%) |
Jun 20, 2018 | 136.57 | 136.99 | 135.06 | 135.75 | 86,426 | -0.69(-0.51%) |
Jun 19, 2018 | 136.94 | 137.95 | 135.70 | 136.44 | 74,130 | -1.15(-0.84%) |
Jun 18, 2018 | 137.63 | 138.09 | 135.26 | 137.59 | 59,923 | -0.97(-0.70%) |
Jun 15, 2018 | 139.24 | 138.37 | 138.55 | 140,584 | +0.18(+0.13%) | |
Jun 14, 2018 | 136.57 | 138.46 | 135.61 | 138.37 | 70,144 | +2.30(+1.69%) |
Jun 13, 2018 | 135.84 | 137.03 | 135.16 | 136.07 | 87,346 | +0.69(+0.51%) |
Jun 12, 2018 | 135.19 | 136.30 | 134.02 | 135.38 | 55,430 | +0.05(+0.03%) |
Jun 11, 2018 | 132.76 | 135.93 | 131.97 | 135.33 | 131,627 | +3.04(+2.29%) |
Jun 08, 2018 | 132.02 | 133.93 | 132.02 | 132.30 | 112,681 | +0.51(+0.38%) |
Jun 07, 2018 | 131.56 | 132.02 | 130.69 | 131.79 | 54,785 | +0.41(+0.32%) |
Jun 06, 2018 | 131.47 | 131.74 | 129.63 | 131.38 | 45,211 | +0.09(+0.07%) |
Jun 05, 2018 | 129.17 | 131.42 | 129.12 | 131.28 | 99,553 | +2.12(+1.64%) |
Jun 04, 2018 | 128.62 | 129.63 | 127.79 | 129.17 | 57,017 | +1.01(+0.79%) |
Jun 01, 2018 | 126.13 | 128.16 | 125.81 | 128.16 | 61,628 | +1.61(+1.27%) |
May 31, 2018 | 128.48 | 128.48 | 126.09 | 126.55 | 48,566 | -2.25(-1.75%) |
May 30, 2018 | 128.62 | 129.88 | 128.29 | 128.80 | 64,217 | +0.41(+0.32%) |
May 29, 2018 | 128.48 | 128.96 | 127.56 | 128.39 | 69,167 | -0.55(-0.43%) |
May 25, 2018 | 128.94 | 128.94 | 128.94 | 0 | +0.83(+0.65%) | |
May 24, 2018 | 127.47 | 128.20 | 126.36 | 128.11 | 30,434 | +0.97(+0.76%) |
May 23, 2018 | 125.86 | 127.47 | 125.86 | 127.14 | 49,428 | +1.24(+0.99%) |
May 22, 2018 | 128.80 | 129.31 | 125.76 | 125.90 | 61,329 | -2.94(-2.28%) |
May 21, 2018 | 126.68 | 129.08 | 126.64 | 128.85 | 49,338 | +2.62(+2.08%) |
May 18, 2018 | 125.03 | 126.41 | 124.89 | 126.22 | 67,371 | +1.66(+1.33%) |
May 17, 2018 | 122.36 | 124.98 | 122.36 | 124.57 | 56,259 | +2.21(+1.80%) |
May 16, 2018 | 122.31 | 123.60 | 120.84 | 122.36 | 111,098 | +0.05(+0.04%) |
May 15, 2018 | 121.39 | 122.50 | 120.38 | 122.31 | 91,873 | +0.87(+0.72%) |
May 14, 2018 | 122.27 | 122.41 | 120.75 | 121.44 | 50,508 | -0.83(-0.68%) |
May 11, 2018 | 121.85 | 123.05 | 121.72 | 122.27 | 41,240 | +0.32(+0.26%) |
May 10, 2018 | 121.12 | 122.08 | 120.89 | 121.95 | 43,123 | +1.24(+1.03%) |
May 09, 2018 | 121.85 | 122.17 | 120.61 | 120.70 | 85,373 | -0.87(-0.72%) |
May 08, 2018 | 122.13 | 122.22 | 120.93 | 121.58 | 48,601 | -0.51(-0.41%) |
May 07, 2018 | 122.36 | 122.77 | 121.62 | 122.08 | 35,052 | -0.28(-0.23%) |
May 04, 2018 | 121.76 | 123.83 | 121.76 | 122.36 | 55,246 | +0.41(+0.34%) |
May 03, 2018 | 120.52 | 122.96 | 120.52 | 121.95 | 45,581 | +1.29(+1.07%) |
May 02, 2018 | 121.26 | 122.04 | 119.83 | 120.66 | 39,157 | -0.74(-0.61%) |