Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 144.52 | 146.74 | 142.86 | 146.07 | 131,322 | +2.17(+1.51%) |
Jul 30, 2018 | 145.57 | 147.49 | 143.77 | 143.90 | 125,306 | -1.96(-1.34%) |
Jul 27, 2018 | 152.82 | 152.92 | 145.81 | 145.86 | 106,900 | -6.95(-4.55%) |
Jul 26, 2018 | 154.67 | 155.51 | 151.94 | 152.81 | 59,788 | -1.87(-1.21%) |
Jul 25, 2018 | 150.42 | 155.50 | 150.42 | 154.68 | 143,465 | +4.25(+2.83%) |
Jul 24, 2018 | 152.32 | 153.21 | 148.32 | 150.43 | 92,160 | -1.38(-0.91%) |
Jul 23, 2018 | 150.37 | 152.14 | 148.93 | 151.81 | 69,347 | +0.89(+0.59%) |
Jul 20, 2018 | 150.59 | 153.43 | 150.40 | 150.92 | 96,937 | -0.39(-0.26%) |
Jul 19, 2018 | 149.21 | 151.86 | 148.43 | 151.31 | 60,126 | +1.82(+1.22%) |
Jul 18, 2018 | 149.16 | 149.64 | 147.33 | 149.49 | 81,362 | +0.23(+0.15%) |
Jul 17, 2018 | 149.40 | 149.87 | 147.17 | 149.26 | 63,325 | +0.16(+0.11%) |
Jul 16, 2018 | 151.18 | 151.41 | 148.46 | 149.10 | 57,140 | -1.85(-1.23%) |
Jul 13, 2018 | 152.58 | 153.50 | 150.77 | 150.95 | 58,339 | -1.71(-1.12%) |
Jul 12, 2018 | 151.77 | 152.89 | 150.47 | 152.66 | 105,041 | +1.65(+1.09%) |
Jul 11, 2018 | 147.38 | 151.20 | 147.38 | 151.01 | 142,056 | +2.97(+2.01%) |
Jul 10, 2018 | 148.27 | 148.86 | 147.60 | 148.04 | 110,806 | -0.20(-0.13%) |
Jul 09, 2018 | 148.91 | 150.93 | 147.44 | 148.24 | 124,877 | +0.36(+0.24%) |
Jul 06, 2018 | 148.33 | 146.19 | 147.88 | 102,627 | +0.64(+0.43%) | |
Jul 05, 2018 | 147.75 | 147.75 | 145.31 | 147.24 | 92,924 | +0.53(+0.36%) |
Jul 03, 2018 | 146.71 | 146.71 | 146.71 | 0 | -0.09(-0.06%) | |
Jul 02, 2018 | 144.12 | 146.80 | 140.69 | 146.80 | 134,120 | +1.84(+1.27%) |
Jun 29, 2018 | 146.36 | 141.63 | 144.96 | 122,978 | +0.18(+0.12%) | |
Jun 28, 2018 | 142.65 | 145.17 | 142.06 | 144.78 | 101,519 | +1.77(+1.24%) |
Jun 27, 2018 | 146.77 | 146.95 | 142.95 | 143.01 | 132,725 | -2.34(-1.61%) |
Jun 26, 2018 | 144.04 | 146.03 | 144.00 | 145.35 | 143,993 | +1.69(+1.18%) |
Jun 25, 2018 | 144.78 | 145.19 | 142.40 | 143.66 | 152,878 | -1.85(-1.27%) |
Jun 22, 2018 | 148.18 | 150.86 | 135.37 | 145.51 | 374,117 | -4.08(-2.73%) |
Jun 21, 2018 | 150.64 | 152.09 | 149.03 | 149.59 | 144,308 | -0.55(-0.37%) |
Jun 20, 2018 | 152.68 | 153.00 | 149.79 | 150.14 | 122,791 | -1.44(-0.95%) |
Jun 19, 2018 | 151.37 | 151.60 | 147.46 | 151.58 | 116,638 | -1.15(-0.75%) |
Jun 18, 2018 | 150.05 | 152.86 | 147.15 | 152.73 | 149,339 | +2.59(+1.73%) |
Jun 15, 2018 | 150.15 | 147.16 | 150.14 | 278,009 | +2.98(+2.03%) | |
Jun 14, 2018 | 145.63 | 148.84 | 145.63 | 147.16 | 220,219 | +1.91(+1.31%) |
Jun 13, 2018 | 145.28 | 146.06 | 144.56 | 145.25 | 102,468 | -0.04(-0.03%) |
Jun 12, 2018 | 143.79 | 146.14 | 142.46 | 145.29 | 150,779 | +1.51(+1.05%) |
Jun 11, 2018 | 144.13 | 144.19 | 139.85 | 143.78 | 141,906 | -0.34(-0.24%) |
Jun 08, 2018 | 142.13 | 145.29 | 141.49 | 144.12 | 143,503 | +2.05(+1.44%) |
Jun 07, 2018 | 143.17 | 144.89 | 140.50 | 142.07 | 137,100 | -1.32(-0.92%) |
Jun 06, 2018 | 143.45 | 143.39 | 166,301 | +3.88(+2.78%) | ||
Jun 05, 2018 | 140.21 | 140.98 | 138.59 | 139.51 | 181,670 | -0.79(-0.56%) |
Jun 04, 2018 | 140.66 | 141.74 | 139.62 | 140.30 | 182,220 | +0.59(+0.42%) |
Jun 01, 2018 | 140.04 | 140.97 | 138.29 | 139.71 | 194,826 | +0.48(+0.34%) |
May 31, 2018 | 138.88 | 139.30 | 137.76 | 139.23 | 217,774 | +0.72(+0.52%) |
May 30, 2018 | 136.73 | 138.86 | 134.15 | 138.51 | 230,311 | +1.83(+1.34%) |
May 29, 2018 | 133.96 | 136.88 | 133.84 | 136.68 | 138,760 | +1.64(+1.21%) |
May 25, 2018 | 135.04 | 135.04 | 135.04 | 0 | -0.48(-0.35%) | |
May 24, 2018 | 135.64 | 136.70 | 134.17 | 135.52 | 125,659 | -0.15(-0.11%) |
May 23, 2018 | 134.25 | 135.72 | 133.77 | 135.67 | 127,639 | +0.93(+0.69%) |
May 22, 2018 | 138.72 | 138.72 | 134.25 | 134.74 | 152,242 | -3.47(-2.51%) |
May 21, 2018 | 137.21 | 139.46 | 136.15 | 138.21 | 91,698 | +1.56(+1.14%) |
May 18, 2018 | 138.54 | 138.79 | 135.28 | 136.65 | 197,538 | -0.81(-0.59%) |
May 17, 2018 | 138.98 | 139.17 | 137.00 | 137.46 | 113,040 | -1.61(-1.16%) |
May 16, 2018 | 138.13 | 140.80 | 137.66 | 139.07 | 117,971 | +0.85(+0.61%) |
May 15, 2018 | 137.80 | 138.62 | 136.32 | 138.22 | 129,013 | +0.06(+0.04%) |
May 14, 2018 | 140.55 | 141.00 | 137.44 | 138.16 | 240,244 | -2.61(-1.85%) |
May 11, 2018 | 140.52 | 141.48 | 139.43 | 140.77 | 135,451 | +0.52(+0.37%) |
May 10, 2018 | 139.28 | 141.83 | 136.66 | 140.25 | 130,782 | +1.47(+1.06%) |
May 09, 2018 | 136.00 | 139.40 | 134.76 | 138.78 | 147,772 | +1.97(+1.44%) |
May 08, 2018 | 137.88 | 137.88 | 136.00 | 136.81 | 148,537 | -1.58(-1.14%) |
May 07, 2018 | 141.63 | 142.04 | 138.28 | 138.39 | 140,266 | -2.88(-2.04%) |
May 04, 2018 | 139.70 | 142.34 | 138.08 | 141.27 | 118,699 | +0.59(+0.42%) |
May 03, 2018 | 135.34 | 141.80 | 135.34 | 140.68 | 213,174 | -1.07(-0.75%) |
May 02, 2018 | 142.23 | 147.14 | 139.65 | 141.75 | 236,571 | -0.72(-0.51%) |