Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.18 | 132.89 | 130.30 | 131.48 | 5,012,054 | +1.20(+0.92%) |
Jul 30, 2018 | 129.85 | 132.00 | 129.85 | 130.28 | 3,205,744 | -0.03(-0.03%) |
Jul 27, 2018 | 129.66 | 130.51 | 128.95 | 130.31 | 3,637,203 | +0.74(+0.57%) |
Jul 26, 2018 | 128.01 | 130.74 | 127.72 | 129.58 | 6,131,248 | +1.47(+1.15%) |
Jul 25, 2018 | 125.10 | 128.28 | 124.14 | 128.10 | 4,402,523 | +3.20(+2.56%) |
Jul 24, 2018 | 128.03 | 128.57 | 124.56 | 124.90 | 4,699,725 | -2.16(-1.70%) |
Jul 23, 2018 | 124.21 | 127.10 | 124.03 | 127.06 | 6,596,575 | +3.02(+2.43%) |
Jul 20, 2018 | 122.45 | 124.67 | 122.23 | 124.04 | 5,701,107 | +0.88(+0.71%) |
Jul 19, 2018 | 120.51 | 124.39 | 119.88 | 123.17 | 7,052,205 | -0.74(-0.59%) |
Jul 18, 2018 | 122.79 | 124.55 | 122.34 | 123.90 | 5,952,407 | +2.62(+2.16%) |
Jul 17, 2018 | 121.38 | 121.95 | 120.62 | 121.28 | 5,822,819 | -0.55(-0.45%) |
Jul 16, 2018 | 123.67 | 124.39 | 120.62 | 121.83 | 5,952,399 | -0.92(-0.75%) |
Jul 13, 2018 | 122.44 | 123.19 | 122.18 | 122.75 | 4,391,539 | -0.29(-0.24%) |
Jul 12, 2018 | 124.45 | 124.73 | 122.59 | 123.04 | 3,208,588 | -0.38(-0.31%) |
Jul 11, 2018 | 125.14 | 125.26 | 122.24 | 123.42 | 4,552,403 | -2.99(-2.37%) |
Jul 10, 2018 | 127.19 | 127.74 | 125.38 | 126.41 | 3,515,920 | -0.83(-0.65%) |
Jul 09, 2018 | 126.31 | 127.53 | 125.45 | 127.24 | 4,991,836 | +1.75(+1.39%) |
Jul 06, 2018 | 125.17 | 126.38 | 124.67 | 125.49 | 3,852,527 | +0.71(+0.57%) |
Jul 05, 2018 | 124.63 | 124.98 | 123.68 | 124.78 | 3,271,160 | +0.89(+0.72%) |
Jul 03, 2018 | 123.89 | 123.89 | 123.89 | 0 | -1.61(-1.29%) | |
Jul 02, 2018 | 123.65 | 125.69 | 123.23 | 125.50 | 2,929,108 | +1.22(+0.98%) |
Jun 29, 2018 | 124.13 | 125.71 | 124.10 | 124.28 | 4,200,998 | +0.85(+0.69%) |
Jun 28, 2018 | 122.48 | 123.97 | 121.81 | 123.43 | 3,722,268 | +0.79(+0.64%) |
Jun 27, 2018 | 124.38 | 125.67 | 122.59 | 122.64 | 3,517,364 | -1.27(-1.03%) |
Jun 26, 2018 | 124.77 | 124.79 | 123.53 | 123.91 | 3,033,802 | +0.03(+0.02%) |
Jun 25, 2018 | 125.59 | 126.17 | 123.01 | 123.89 | 4,092,470 | -2.39(-1.89%) |
Jun 22, 2018 | 126.31 | 127.12 | 125.97 | 126.27 | 3,646,171 | +0.75(+0.59%) |
Jun 21, 2018 | 125.95 | 126.30 | 124.25 | 125.53 | 3,735,404 | -0.23(-0.18%) |
Jun 20, 2018 | 125.73 | 126.31 | 124.95 | 125.75 | 4,295,453 | +0.48(+0.38%) |
Jun 19, 2018 | 126.95 | 127.25 | 124.92 | 125.27 | 4,880,140 | -3.28(-2.55%) |
Jun 18, 2018 | 127.81 | 130.06 | 127.32 | 128.55 | 3,681,364 | -0.41(-0.32%) |
Jun 15, 2018 | 127.14 | 127.14 | 128.96 | 9,024,031 | +1.83(+1.44%) | |
Jun 14, 2018 | 127.43 | 127.87 | 126.24 | 127.14 | 3,229,243 | +0.58(+0.46%) |
Jun 13, 2018 | 128.15 | 129.21 | 126.30 | 126.56 | 3,428,559 | -1.60(-1.25%) |
Jun 12, 2018 | 128.80 | 129.64 | 127.70 | 128.16 | 3,376,677 | -0.01(-0.01%) |
Jun 11, 2018 | 126.60 | 129.11 | 126.39 | 128.17 | 3,649,866 | +1.39(+1.10%) |
Jun 08, 2018 | 124.88 | 127.06 | 124.67 | 126.77 | 5,477,540 | +2.03(+1.63%) |
Jun 07, 2018 | 124.95 | 125.16 | 124.02 | 124.74 | 4,165,818 | -0.14(-0.11%) |
Jun 06, 2018 | 123.98 | 124.88 | 4,313,173 | -0.07(-0.06%) | ||
Jun 05, 2018 | 124.96 | 125.68 | 122.95 | 124.95 | 5,385,903 | -0.46(-0.36%) |
Jun 04, 2018 | 129.64 | 129.78 | 124.75 | 125.40 | 7,371,867 | -3.47(-2.70%) |
Jun 01, 2018 | 126.93 | 129.85 | 126.91 | 128.88 | 5,134,883 | +3.65(+2.91%) |
May 31, 2018 | 128.22 | 128.78 | 124.96 | 125.23 | 5,025,719 | -2.97(-2.31%) |
May 30, 2018 | 126.67 | 129.01 | 126.55 | 128.19 | 4,475,204 | +2.47(+1.97%) |
May 29, 2018 | 125.39 | 126.16 | 124.31 | 125.72 | 4,688,108 | -0.88(-0.70%) |
May 25, 2018 | 126.60 | 126.60 | 126.60 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.89 | 127.68 | 125.29 | 127.12 | 4,082,398 | +1.21(+0.96%) |
May 23, 2018 | 123.81 | 126.21 | 123.23 | 125.91 | 3,959,013 | +1.18(+0.94%) |
May 22, 2018 | 126.62 | 127.76 | 124.63 | 124.73 | 2,817,583 | -1.89(-1.49%) |
May 21, 2018 | 126.03 | 128.06 | 125.95 | 126.62 | 3,063,649 | +1.12(+0.89%) |
May 18, 2018 | 124.20 | 126.07 | 123.93 | 125.50 | 3,167,020 | +1.14(+0.92%) |
May 17, 2018 | 123.37 | 125.11 | 123.11 | 124.36 | 3,142,430 | +0.99(+0.80%) |
May 16, 2018 | 122.63 | 124.14 | 122.63 | 123.37 | 2,579,220 | +0.93(+0.76%) |
May 15, 2018 | 122.39 | 123.36 | 121.63 | 122.44 | 3,335,834 | -0.37(-0.30%) |
May 14, 2018 | 124.64 | 125.03 | 122.62 | 122.80 | 3,345,176 | -1.44(-1.16%) |
May 11, 2018 | 123.41 | 124.58 | 123.02 | 124.24 | 3,535,141 | +0.96(+0.78%) |
May 10, 2018 | 122.46 | 123.93 | 121.79 | 123.28 | 3,521,037 | +1.19(+0.97%) |
May 09, 2018 | 119.64 | 122.38 | 119.54 | 122.10 | 3,543,125 | +2.45(+2.05%) |
May 08, 2018 | 117.35 | 120.22 | 117.13 | 119.64 | 3,921,694 | +1.91(+1.62%) |
May 07, 2018 | 117.33 | 118.40 | 117.15 | 117.73 | 3,503,504 | +0.67(+0.57%) |
May 04, 2018 | 114.63 | 117.84 | 114.13 | 117.06 | 3,136,970 | +2.10(+1.82%) |
May 03, 2018 | 114.88 | 115.59 | 112.97 | 114.97 | 6,059,938 | +0.40(+0.35%) |
May 02, 2018 | 115.80 | 116.62 | 114.44 | 114.56 | 3,999,358 | -1.27(-1.10%) |