Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.47 | 127.64 | 125.39 | 126.54 | 347,445 | +1.56(+1.24%) |
Jul 30, 2018 | 126.07 | 126.51 | 122.80 | 124.99 | 375,854 | -1.40(-1.11%) |
Jul 27, 2018 | 130.56 | 130.97 | 124.73 | 126.39 | 313,919 | -3.47(-2.67%) |
Jul 26, 2018 | 131.97 | 134.34 | 124.31 | 129.86 | 734,059 | +0.64(+0.49%) |
Jul 25, 2018 | 131.43 | 132.42 | 127.32 | 129.22 | 644,857 | -1.89(-1.44%) |
Jul 24, 2018 | 135.46 | 136.30 | 130.40 | 131.11 | 313,799 | -3.85(-2.86%) |
Jul 23, 2018 | 134.05 | 135.43 | 132.49 | 134.97 | 353,640 | +0.75(+0.56%) |
Jul 20, 2018 | 135.81 | 135.81 | 133.58 | 134.21 | 247,664 | -1.03(-0.76%) |
Jul 19, 2018 | 134.87 | 135.57 | 133.97 | 135.24 | 188,902 | +0.33(+0.25%) |
Jul 18, 2018 | 135.30 | 135.37 | 133.57 | 134.91 | 169,690 | +0.09(+0.07%) |
Jul 17, 2018 | 132.59 | 135.79 | 131.82 | 134.81 | 279,596 | +1.58(+1.19%) |
Jul 16, 2018 | 133.76 | 134.48 | 132.94 | 133.23 | 144,755 | -0.21(-0.16%) |
Jul 13, 2018 | 133.54 | 134.52 | 132.62 | 133.44 | 286,605 | -0.31(-0.23%) |
Jul 12, 2018 | 131.82 | 133.81 | 130.86 | 133.74 | 222,292 | +2.88(+2.20%) |
Jul 11, 2018 | 132.41 | 133.54 | 130.61 | 130.86 | 286,930 | -3.31(-2.47%) |
Jul 10, 2018 | 132.20 | 134.42 | 131.94 | 134.17 | 271,340 | +2.35(+1.78%) |
Jul 09, 2018 | 132.86 | 132.86 | 130.19 | 131.83 | 308,046 | -0.09(-0.07%) |
Jul 06, 2018 | 130.19 | 132.13 | 129.12 | 131.91 | 324,399 | +1.88(+1.45%) |
Jul 05, 2018 | 127.30 | 130.50 | 126.64 | 130.03 | 653,698 | +3.47(+2.74%) |
Jul 03, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.92(-1.49%) | |
Jul 02, 2018 | 126.37 | 129.26 | 125.84 | 128.48 | 362,571 | +0.99(+0.78%) |
Jun 29, 2018 | 129.40 | 130.36 | 127.39 | 127.49 | 455,591 | -0.86(-0.67%) |
Jun 28, 2018 | 127.16 | 129.86 | 125.72 | 128.35 | 372,840 | +1.42(+1.12%) |
Jun 27, 2018 | 130.95 | 131.49 | 126.90 | 126.92 | 440,681 | -3.37(-2.58%) |
Jun 26, 2018 | 128.29 | 131.31 | 127.52 | 130.29 | 508,946 | +2.53(+1.98%) |
Jun 25, 2018 | 131.50 | 131.70 | 125.28 | 127.76 | 615,361 | -4.07(-3.09%) |
Jun 22, 2018 | 135.13 | 135.66 | 131.79 | 131.84 | 4,712,184 | -2.46(-1.83%) |
Jun 21, 2018 | 134.86 | 134.86 | 131.78 | 134.30 | 520,954 | -0.16(-0.12%) |
Jun 20, 2018 | 133.15 | 134.59 | 132.44 | 134.46 | 292,581 | +2.12(+1.60%) |
Jun 19, 2018 | 132.20 | 133.24 | 130.31 | 132.34 | 307,486 | -1.95(-1.45%) |
Jun 18, 2018 | 133.49 | 134.50 | 132.60 | 134.29 | 279,884 | -0.49(-0.36%) |
Jun 15, 2018 | 134.96 | 132.95 | 134.78 | 491,420 | +1.83(+1.37%) | |
Jun 14, 2018 | 132.33 | 132.99 | 130.74 | 132.95 | 455,588 | +1.95(+1.49%) |
Jun 13, 2018 | 133.36 | 134.72 | 130.84 | 131.00 | 400,233 | -1.97(-1.48%) |
Jun 12, 2018 | 131.01 | 133.41 | 129.91 | 132.97 | 342,533 | +2.27(+1.74%) |
Jun 11, 2018 | 128.59 | 131.03 | 128.36 | 130.69 | 239,328 | +2.93(+2.29%) |
Jun 08, 2018 | 127.14 | 130.32 | 126.17 | 127.76 | 516,060 | +0.85(+0.67%) |
Jun 07, 2018 | 130.59 | 131.13 | 126.75 | 126.92 | 307,333 | -3.64(-2.78%) |
Jun 06, 2018 | 129.49 | 130.55 | 128.61 | 130.55 | 222,891 | +1.36(+1.05%) |
Jun 05, 2018 | 128.47 | 129.88 | 127.59 | 129.19 | 207,750 | +1.03(+0.80%) |
Jun 04, 2018 | 127.44 | 128.31 | 126.63 | 128.16 | 242,819 | +1.31(+1.04%) |
Jun 01, 2018 | 126.58 | 127.40 | 125.76 | 126.85 | 352,795 | +1.42(+1.13%) |
May 31, 2018 | 127.12 | 128.22 | 125.33 | 125.43 | 234,604 | -1.93(-1.52%) |
May 30, 2018 | 125.86 | 128.17 | 125.64 | 127.36 | 468,227 | +2.19(+1.75%) |
May 29, 2018 | 124.92 | 125.91 | 123.43 | 125.17 | 286,654 | -0.16(-0.13%) |
May 25, 2018 | 125.33 | 125.33 | 125.33 | 0 | +1.06(+0.86%) | |
May 24, 2018 | 124.37 | 124.78 | 123.25 | 124.27 | 140,052 | -0.12(-0.10%) |
May 23, 2018 | 122.27 | 124.47 | 119.42 | 124.39 | 193,391 | +1.12(+0.91%) |
May 22, 2018 | 124.15 | 125.04 | 123.16 | 123.27 | 215,507 | -0.22(-0.18%) |
May 21, 2018 | 124.05 | 125.52 | 122.13 | 123.49 | 228,532 | +0.79(+0.64%) |
May 18, 2018 | 122.72 | 124.01 | 122.20 | 122.70 | 329,479 | +0.17(+0.14%) |
May 17, 2018 | 121.20 | 122.90 | 120.41 | 122.53 | 199,581 | +0.94(+0.77%) |
May 16, 2018 | 120.00 | 122.07 | 119.89 | 121.59 | 311,709 | +1.47(+1.22%) |
May 15, 2018 | 119.48 | 120.27 | 118.78 | 120.12 | 324,767 | +0.06(+0.05%) |
May 14, 2018 | 120.90 | 122.63 | 119.91 | 120.06 | 306,818 | -0.37(-0.31%) |
May 11, 2018 | 122.22 | 122.56 | 120.39 | 120.44 | 165,348 | -2.01(-1.64%) |
May 10, 2018 | 120.32 | 122.62 | 119.86 | 122.44 | 327,677 | +2.38(+1.98%) |
May 09, 2018 | 118.32 | 120.42 | 117.77 | 120.06 | 285,654 | +1.96(+1.66%) |
May 08, 2018 | 118.17 | 119.24 | 117.28 | 118.10 | 373,968 | +0.26(+0.22%) |
May 07, 2018 | 118.18 | 119.45 | 117.56 | 117.85 | 230,475 | -0.03(-0.02%) |
May 04, 2018 | 113.72 | 118.25 | 113.12 | 117.88 | 255,730 | +3.43(+2.99%) |
May 03, 2018 | 111.72 | 114.68 | 110.79 | 114.45 | 420,589 | +1.83(+1.62%) |
May 02, 2018 | 113.67 | 113.93 | 112.43 | 112.62 | 272,352 | -0.73(-0.65%) |