Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.36 | 137.09 | 131.36 | 135.07 | 358,009 | +1.76(+1.32%) |
Jul 30, 2018 | 139.00 | 139.98 | 130.82 | 133.31 | 592,932 | -5.68(-4.09%) |
Jul 27, 2018 | 142.99 | 143.18 | 138.75 | 138.99 | 244,100 | -3.52(-2.47%) |
Jul 26, 2018 | 140.20 | 144.25 | 139.56 | 142.51 | 249,291 | +1.00(+0.71%) |
Jul 25, 2018 | 140.76 | 142.97 | 140.26 | 141.51 | 216,359 | -0.37(-0.26%) |
Jul 24, 2018 | 144.00 | 144.99 | 140.31 | 141.88 | 306,458 | -2.07(-1.44%) |
Jul 23, 2018 | 145.69 | 145.97 | 143.37 | 143.95 | 219,773 | -2.27(-1.55%) |
Jul 20, 2018 | 148.09 | 149.50 | 145.19 | 146.22 | 313,669 | -2.39(-1.61%) |
Jul 19, 2018 | 148.27 | 150.41 | 147.74 | 148.61 | 334,281 | -0.27(-0.18%) |
Jul 18, 2018 | 146.68 | 149.46 | 144.31 | 148.88 | 218,183 | +2.52(+1.72%) |
Jul 17, 2018 | 146.77 | 147.00 | 145.02 | 146.36 | 379,836 | -1.65(-1.11%) |
Jul 16, 2018 | 152.38 | 152.50 | 146.10 | 148.01 | 404,071 | -3.76(-2.48%) |
Jul 13, 2018 | 150.75 | 152.39 | 150.01 | 151.77 | 348,253 | +1.94(+1.29%) |
Jul 12, 2018 | 140.15 | 150.96 | 140.15 | 149.83 | 763,046 | +4.98(+3.44%) |
Jul 11, 2018 | 144.66 | 145.29 | 142.06 | 144.85 | 218,886 | -0.47(-0.32%) |
Jul 10, 2018 | 145.17 | 146.83 | 143.16 | 145.32 | 332,531 | -0.21(-0.14%) |
Jul 09, 2018 | 141.91 | 146.19 | 137.44 | 145.53 | 536,660 | +4.27(+3.02%) |
Jul 06, 2018 | 142.83 | 140.03 | 141.26 | 194,139 | +0.54(+0.38%) | |
Jul 05, 2018 | 142.92 | 143.00 | 139.01 | 140.72 | 229,768 | -1.12(-0.79%) |
Jul 03, 2018 | 141.84 | 141.84 | 141.84 | 0 | +1.06(+0.75%) | |
Jul 02, 2018 | 138.99 | 141.10 | 134.33 | 140.78 | 436,463 | +1.24(+0.89%) |
Jun 29, 2018 | 139.00 | 140.32 | 137.37 | 139.54 | 328,538 | +1.08(+0.78%) |
Jun 28, 2018 | 136.81 | 140.23 | 130.50 | 138.46 | 771,364 | +0.43(+0.31%) |
Jun 27, 2018 | 146.00 | 146.50 | 135.29 | 138.03 | 1,125,213 | -8.48(-5.79%) |
Jun 26, 2018 | 154.00 | 154.96 | 140.65 | 146.51 | 1,256,716 | +1.75(+1.21%) |
Jun 25, 2018 | 153.00 | 157.00 | 142.00 | 144.76 | 1,208,465 | -6.49(-4.29%) |
Jun 22, 2018 | 151.48 | 152.76 | 149.02 | 151.25 | 324,739 | +0.24(+0.16%) |
Jun 21, 2018 | 154.76 | 155.60 | 150.74 | 151.01 | 309,860 | -1.52(-1.00%) |
Jun 20, 2018 | 150.98 | 153.60 | 149.69 | 152.53 | 312,543 | +3.60(+2.42%) |
Jun 19, 2018 | 149.38 | 150.59 | 148.14 | 148.93 | 295,158 | -1.29(-0.86%) |
Jun 18, 2018 | 145.95 | 150.52 | 145.15 | 150.22 | 370,258 | +3.94(+2.69%) |
Jun 15, 2018 | 148.84 | 145.32 | 146.28 | 434,751 | -2.34(-1.57%) | |
Jun 14, 2018 | 151.95 | 153.20 | 147.72 | 148.62 | 646,232 | -3.19(-2.10%) |
Jun 13, 2018 | 155.12 | 156.31 | 151.20 | 151.81 | 349,751 | -3.31(-2.13%) |
Jun 12, 2018 | 155.86 | 159.21 | 154.10 | 155.12 | 320,699 | -0.12(-0.08%) |
Jun 11, 2018 | 159.00 | 159.00 | 152.80 | 155.24 | 493,610 | -3.30(-2.08%) |
Jun 08, 2018 | 157.92 | 160.16 | 157.00 | 158.54 | 246,118 | +1.13(+0.72%) |
Jun 07, 2018 | 161.88 | 162.16 | 155.62 | 157.41 | 349,922 | -3.48(-2.16%) |
Jun 06, 2018 | 160.00 | 162.82 | 159.54 | 160.89 | 394,193 | +0.99(+0.62%) |
Jun 05, 2018 | 160.76 | 161.84 | 159.00 | 159.90 | 267,641 | -0.86(-0.53%) |
Jun 04, 2018 | 163.70 | 163.70 | 159.35 | 160.76 | 320,652 | -1.46(-0.90%) |
Jun 01, 2018 | 163.30 | 164.76 | 160.88 | 162.22 | 345,207 | +1.23(+0.76%) |
May 31, 2018 | 162.10 | 163.73 | 160.53 | 160.99 | 237,768 | -1.02(-0.63%) |
May 30, 2018 | 163.58 | 164.00 | 160.99 | 162.01 | 285,829 | -0.15(-0.09%) |
May 29, 2018 | 161.00 | 164.16 | 159.13 | 162.16 | 374,248 | +1.06(+0.66%) |
May 25, 2018 | 161.10 | 161.10 | 161.10 | 0 | +1.14(+0.71%) | |
May 24, 2018 | 156.99 | 160.36 | 156.18 | 159.96 | 356,632 | +1.74(+1.10%) |
May 23, 2018 | 151.33 | 158.71 | 151.33 | 158.22 | 373,237 | +6.41(+4.22%) |
May 22, 2018 | 154.01 | 154.07 | 150.35 | 151.81 | 342,458 | -0.13(-0.09%) |
May 21, 2018 | 156.50 | 160.54 | 150.00 | 151.94 | 687,667 | -2.76(-1.78%) |
May 18, 2018 | 150.26 | 155.36 | 150.17 | 154.70 | 486,061 | +4.43(+2.95%) |
May 17, 2018 | 151.01 | 151.82 | 148.80 | 150.27 | 475,962 | -0.41(-0.27%) |
May 16, 2018 | 147.78 | 151.98 | 147.70 | 150.68 | 778,159 | +3.03(+2.05%) |
May 15, 2018 | 145.45 | 147.96 | 143.51 | 147.65 | 307,543 | +3.11(+2.15%) |
May 14, 2018 | 146.25 | 147.28 | 141.28 | 144.54 | 401,193 | -1.43(-0.98%) |
May 11, 2018 | 143.88 | 146.76 | 143.18 | 145.97 | 353,549 | +1.68(+1.16%) |
May 10, 2018 | 145.00 | 145.50 | 142.13 | 144.29 | 277,687 | -0.54(-0.37%) |
May 09, 2018 | 144.20 | 145.50 | 141.00 | 144.83 | 415,777 | +0.27(+0.19%) |
May 08, 2018 | 145.46 | 149.95 | 143.58 | 144.56 | 506,640 | -0.90(-0.62%) |
May 07, 2018 | 141.00 | 147.50 | 140.27 | 145.46 | 514,306 | +4.65(+3.30%) |
May 04, 2018 | 136.38 | 140.91 | 135.57 | 140.81 | 329,456 | +4.43(+3.25%) |
May 03, 2018 | 138.10 | 140.18 | 134.70 | 136.38 | 262,703 | -1.21(-0.88%) |
May 02, 2018 | 135.20 | 140.79 | 135.20 | 137.59 | 435,062 | +2.42(+1.79%) |