Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 123.95 | 126.15 | 122.30 | 124.65 | 244,119 | +1.55(+1.26%) |
Jul 30, 2018 | 128.60 | 131.10 | 122.80 | 123.10 | 201,560 | -5.00(-3.90%) |
Jul 27, 2018 | 137.25 | 138.30 | 127.45 | 128.10 | 168,700 | -8.60(-6.29%) |
Jul 26, 2018 | 132.05 | 140.20 | 130.00 | 136.70 | 321,683 | -0.55(-0.40%) |
Jul 25, 2018 | 134.90 | 137.60 | 134.05 | 137.25 | 149,872 | +2.05(+1.52%) |
Jul 24, 2018 | 138.00 | 138.65 | 133.63 | 135.20 | 160,413 | -0.60(-0.44%) |
Jul 23, 2018 | 134.25 | 135.85 | 132.38 | 135.80 | 100,149 | +0.80(+0.59%) |
Jul 20, 2018 | 134.00 | 135.40 | 134.00 | 135.00 | 102,379 | +0.65(+0.48%) |
Jul 19, 2018 | 131.95 | 134.45 | 131.66 | 134.35 | 89,114 | +2.00(+1.51%) |
Jul 18, 2018 | 130.50 | 132.40 | 130.17 | 132.35 | 84,302 | +1.85(+1.42%) |
Jul 17, 2018 | 129.45 | 131.00 | 129.34 | 130.50 | 114,620 | +0.80(+0.62%) |
Jul 16, 2018 | 129.00 | 131.20 | 129.00 | 129.70 | 98,500 | +0.80(+0.62%) |
Jul 13, 2018 | 131.25 | 132.10 | 128.65 | 128.90 | 135,524 | -2.35(-1.79%) |
Jul 12, 2018 | 129.70 | 131.30 | 127.90 | 131.25 | 91,730 | +2.70(+2.10%) |
Jul 11, 2018 | 127.50 | 129.15 | 126.75 | 128.55 | 166,869 | -0.25(-0.19%) |
Jul 10, 2018 | 128.10 | 129.25 | 128.05 | 128.80 | 130,091 | +0.90(+0.70%) |
Jul 09, 2018 | 125.15 | 128.05 | 123.85 | 127.90 | 131,004 | +3.80(+3.06%) |
Jul 06, 2018 | 122.75 | 124.50 | 121.20 | 124.10 | 115,545 | +1.30(+1.06%) |
Jul 05, 2018 | 120.00 | 122.95 | 119.40 | 122.80 | 163,629 | +3.40(+2.85%) |
Jul 03, 2018 | 119.40 | 119.40 | 119.40 | 0 | +0.25(+0.21%) | |
Jul 02, 2018 | 117.35 | 119.42 | 115.95 | 119.15 | 144,903 | +0.20(+0.17%) |
Jun 29, 2018 | 120.00 | 121.35 | 118.90 | 118.95 | 205,872 | -0.40(-0.34%) |
Jun 28, 2018 | 117.30 | 119.75 | 115.42 | 119.35 | 207,711 | +1.80(+1.53%) |
Jun 27, 2018 | 121.25 | 122.10 | 117.40 | 117.55 | 256,205 | -3.60(-2.97%) |
Jun 26, 2018 | 120.25 | 123.05 | 119.15 | 121.15 | 134,653 | +1.10(+0.92%) |
Jun 25, 2018 | 125.35 | 125.58 | 118.25 | 120.05 | 332,659 | -6.85(-5.40%) |
Jun 22, 2018 | 133.95 | 133.95 | 126.05 | 126.90 | 549,795 | -5.10(-3.86%) |
Jun 21, 2018 | 134.20 | 134.55 | 131.18 | 132.00 | 178,022 | -1.20(-0.90%) |
Jun 20, 2018 | 133.10 | 134.40 | 132.15 | 133.20 | 187,762 | +0.65(+0.49%) |
Jun 19, 2018 | 134.25 | 134.25 | 129.20 | 132.55 | 185,572 | -3.80(-2.79%) |
Jun 18, 2018 | 133.50 | 136.40 | 132.80 | 136.35 | 166,554 | +1.85(+1.38%) |
Jun 15, 2018 | 135.55 | 134.00 | 134.50 | 256,303 | +0.50(+0.37%) | |
Jun 14, 2018 | 132.05 | 134.22 | 130.85 | 134.00 | 94,813 | +2.10(+1.59%) |
Jun 13, 2018 | 132.10 | 134.05 | 131.47 | 131.90 | 187,629 | -0.10(-0.08%) |
Jun 12, 2018 | 129.35 | 132.00 | 128.65 | 132.00 | 130,051 | +3.35(+2.60%) |
Jun 11, 2018 | 126.50 | 130.15 | 126.50 | 128.65 | 167,391 | +2.45(+1.94%) |
Jun 08, 2018 | 126.45 | 128.00 | 125.10 | 126.20 | 188,136 | -0.35(-0.28%) |
Jun 07, 2018 | 128.00 | 128.20 | 126.00 | 126.55 | 81,566 | -1.10(-0.86%) |
Jun 06, 2018 | 127.65 | 97,137 | +1.10(+0.87%) | |||
Jun 05, 2018 | 123.30 | 127.05 | 123.05 | 126.55 | 132,089 | +3.45(+2.80%) |
Jun 04, 2018 | 122.95 | 123.65 | 121.45 | 123.10 | 143,102 | +0.90(+0.74%) |
Jun 01, 2018 | 121.45 | 124.20 | 121.45 | 122.20 | 117,967 | +1.60(+1.33%) |
May 31, 2018 | 123.55 | 123.55 | 120.25 | 120.60 | 93,848 | -2.85(-2.31%) |
May 30, 2018 | 121.60 | 125.60 | 121.60 | 123.45 | 186,163 | +2.55(+2.11%) |
May 29, 2018 | 118.20 | 121.10 | 118.20 | 120.90 | 87,899 | +1.30(+1.09%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | +0.15(+0.13%) | |
May 24, 2018 | 120.25 | 121.65 | 119.15 | 119.45 | 94,865 | -1.70(-1.40%) |
May 23, 2018 | 119.40 | 121.45 | 118.55 | 121.15 | 89,279 | +1.55(+1.30%) |
May 22, 2018 | 122.55 | 122.55 | 119.55 | 119.60 | 85,321 | -2.30(-1.89%) |
May 21, 2018 | 120.55 | 122.40 | 120.55 | 121.90 | 76,565 | +1.65(+1.37%) |
May 18, 2018 | 119.15 | 120.45 | 117.70 | 120.25 | 164,186 | +1.65(+1.39%) |
May 17, 2018 | 117.40 | 119.20 | 117.40 | 118.60 | 110,167 | +1.05(+0.89%) |
May 16, 2018 | 117.45 | 118.40 | 116.25 | 117.55 | 161,036 | +0.65(+0.56%) |
May 15, 2018 | 117.50 | 117.50 | 114.75 | 116.90 | 198,178 | -1.40(-1.18%) |
May 14, 2018 | 124.00 | 124.42 | 117.75 | 118.30 | 157,803 | -5.70(-4.60%) |
May 11, 2018 | 124.25 | 124.85 | 123.30 | 124.00 | 82,707 | -0.05(-0.04%) |
May 10, 2018 | 123.55 | 124.15 | 122.80 | 124.05 | 99,135 | +0.50(+0.40%) |
May 09, 2018 | 124.70 | 125.25 | 123.50 | 123.55 | 112,010 | -0.45(-0.36%) |
May 08, 2018 | 120.05 | 124.05 | 120.05 | 124.00 | 84,663 | +3.35(+2.78%) |
May 07, 2018 | 118.80 | 120.95 | 118.05 | 120.65 | 119,960 | +2.65(+2.25%) |
May 04, 2018 | 116.65 | 118.93 | 115.60 | 118.00 | 109,099 | +1.35(+1.16%) |
May 03, 2018 | 115.15 | 117.05 | 114.20 | 116.65 | 102,986 | +1.25(+1.08%) |
May 02, 2018 | 119.30 | 119.80 | 115.05 | 115.40 | 222,894 | -4.00(-3.35%) |