Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.64 | 129.66 | 127.67 | 128.97 | 507,072 | +0.50(+0.39%) |
Jul 30, 2018 | 127.71 | 129.13 | 127.47 | 128.47 | 468,833 | +0.76(+0.59%) |
Jul 27, 2018 | 130.05 | 130.71 | 127.32 | 127.71 | 405,386 | -1.76(-1.36%) |
Jul 26, 2018 | 128.76 | 131.33 | 128.14 | 129.47 | 849,536 | +1.20(+0.93%) |
Jul 25, 2018 | 127.30 | 128.44 | 126.63 | 128.28 | 870,379 | +0.44(+0.34%) |
Jul 24, 2018 | 132.51 | 132.55 | 127.36 | 127.84 | 876,520 | -4.27(-3.23%) |
Jul 23, 2018 | 129.80 | 132.60 | 129.80 | 132.10 | 751,331 | +1.82(+1.39%) |
Jul 20, 2018 | 130.45 | 130.99 | 129.43 | 130.29 | 641,504 | -0.64(-0.49%) |
Jul 19, 2018 | 127.71 | 131.23 | 127.34 | 130.93 | 1,230,550 | +3.10(+2.43%) |
Jul 18, 2018 | 128.02 | 128.62 | 127.02 | 127.82 | 750,981 | -0.28(-0.22%) |
Jul 17, 2018 | 127.07 | 129.02 | 127.07 | 128.10 | 886,105 | +0.56(+0.44%) |
Jul 16, 2018 | 127.55 | 128.34 | 126.95 | 127.55 | 553,135 | +0.30(+0.24%) |
Jul 13, 2018 | 127.21 | 129.40 | 126.86 | 127.25 | 914,415 | +0.50(+0.40%) |
Jul 12, 2018 | 128.19 | 128.66 | 126.19 | 126.74 | 483,174 | -0.26(-0.21%) |
Jul 11, 2018 | 127.68 | 127.68 | 124.53 | 127.01 | 777,827 | -1.43(-1.12%) |
Jul 10, 2018 | 128.71 | 129.59 | 127.30 | 128.44 | 1,054,838 | -0.27(-0.21%) |
Jul 09, 2018 | 125.65 | 129.29 | 125.54 | 128.72 | 1,041,197 | +3.45(+2.76%) |
Jul 06, 2018 | 125.31 | 126.02 | 124.21 | 125.26 | 974,002 | +1.20(+0.96%) |
Jul 05, 2018 | 123.68 | 124.10 | 122.37 | 124.07 | 1,047,999 | +0.78(+0.63%) |
Jul 03, 2018 | 123.29 | 123.29 | 123.29 | 0 | +0.28(+0.23%) | |
Jul 02, 2018 | 123.28 | 123.43 | 121.84 | 123.01 | 725,492 | -0.91(-0.74%) |
Jun 29, 2018 | 124.02 | 125.90 | 123.53 | 123.92 | 794,219 | +0.54(+0.44%) |
Jun 28, 2018 | 122.55 | 124.36 | 121.75 | 123.38 | 1,138,585 | +0.67(+0.54%) |
Jun 27, 2018 | 125.22 | 125.74 | 122.38 | 122.72 | 1,231,315 | -2.46(-1.96%) |
Jun 26, 2018 | 125.58 | 127.09 | 124.62 | 125.17 | 816,481 | -0.18(-0.15%) |
Jun 25, 2018 | 125.97 | 126.01 | 123.47 | 125.36 | 1,002,961 | -1.44(-1.14%) |
Jun 22, 2018 | 130.97 | 130.97 | 125.85 | 126.80 | 1,541,681 | -0.59(-0.47%) |
Jun 21, 2018 | 127.03 | 127.94 | 125.83 | 127.39 | 858,291 | +0.36(+0.29%) |
Jun 20, 2018 | 127.06 | 127.99 | 125.48 | 127.03 | 930,705 | +0.78(+0.62%) |
Jun 19, 2018 | 124.96 | 127.04 | 124.51 | 126.24 | 1,080,284 | +0.06(+0.04%) |
Jun 18, 2018 | 124.27 | 126.31 | 123.99 | 126.19 | 1,347,326 | +0.99(+0.79%) |
Jun 15, 2018 | 125.36 | 121.86 | 125.20 | 1,810,729 | +3.34(+2.74%) | |
Jun 14, 2018 | 121.65 | 122.31 | 121.02 | 121.86 | 894,123 | +0.75(+0.62%) |
Jun 13, 2018 | 121.74 | 121.93 | 120.03 | 121.11 | 844,721 | -0.88(-0.72%) |
Jun 12, 2018 | 122.00 | 123.00 | 121.25 | 121.99 | 972,458 | +0.83(+0.69%) |
Jun 11, 2018 | 120.71 | 121.57 | 119.89 | 121.16 | 959,264 | +0.93(+0.77%) |
Jun 08, 2018 | 118.58 | 121.10 | 117.31 | 120.23 | 946,281 | +1.52(+1.28%) |
Jun 07, 2018 | 119.58 | 120.47 | 118.36 | 118.71 | 1,649,990 | -0.49(-0.41%) |
Jun 06, 2018 | 120.03 | 118.18 | 119.20 | 1,285,224 | +0.58(+0.49%) | |
Jun 05, 2018 | 118.45 | 119.45 | 117.97 | 118.62 | 965,353 | +0.04(+0.03%) |
Jun 04, 2018 | 117.75 | 120.47 | 117.74 | 118.58 | 1,104,926 | +1.43(+1.22%) |
Jun 01, 2018 | 117.61 | 118.36 | 116.17 | 117.15 | 1,087,823 | -0.26(-0.22%) |
May 31, 2018 | 117.15 | 118.13 | 115.01 | 117.41 | 1,681,839 | +0.08(+0.07%) |
May 30, 2018 | 113.19 | 117.44 | 112.75 | 117.32 | 1,340,768 | +4.17(+3.69%) |
May 29, 2018 | 113.52 | 114.09 | 112.33 | 113.15 | 1,274,453 | -0.87(-0.76%) |
May 25, 2018 | 114.02 | 114.02 | 114.02 | 0 | -0.24(-0.21%) | |
May 24, 2018 | 112.57 | 115.01 | 110.41 | 114.26 | 1,391,483 | +1.75(+1.56%) |
May 23, 2018 | 105.72 | 112.85 | 105.55 | 112.50 | 2,152,487 | +7.23(+6.87%) |
May 22, 2018 | 112.78 | 114.91 | 103.70 | 105.27 | 4,316,572 | -3.49(-3.21%) |
May 21, 2018 | 108.08 | 109.21 | 106.23 | 108.76 | 1,623,311 | +0.76(+0.70%) |
May 18, 2018 | 108.96 | 109.41 | 107.90 | 108.00 | 1,190,793 | -1.34(-1.23%) |
May 17, 2018 | 108.75 | 110.07 | 107.78 | 109.35 | 1,155,608 | +0.69(+0.64%) |
May 16, 2018 | 110.12 | 110.91 | 108.31 | 108.65 | 936,965 | -0.81(-0.74%) |
May 15, 2018 | 110.72 | 110.85 | 108.42 | 109.46 | 962,286 | -1.54(-1.39%) |
May 14, 2018 | 109.43 | 111.27 | 108.86 | 111.01 | 1,028,888 | +1.53(+1.39%) |
May 11, 2018 | 108.00 | 111.64 | 107.34 | 109.48 | 1,484,065 | +1.56(+1.45%) |
May 10, 2018 | 107.94 | 108.25 | 106.60 | 107.92 | 651,150 | +0.22(+0.20%) |
May 09, 2018 | 106.68 | 107.84 | 102.11 | 107.70 | 1,617,445 | +1.09(+1.02%) |
May 08, 2018 | 108.45 | 108.60 | 106.17 | 106.62 | 1,188,567 | +0.60(+0.57%) |
May 07, 2018 | 106.79 | 107.25 | 105.06 | 106.01 | 736,748 | -0.48(-0.45%) |
May 04, 2018 | 104.97 | 107.47 | 103.91 | 106.50 | 943,064 | +1.13(+1.07%) |
May 03, 2018 | 105.50 | 106.44 | 104.55 | 105.37 | 779,597 | -0.43(-0.41%) |
May 02, 2018 | 105.44 | 106.88 | 103.88 | 105.80 | 1,219,276 | +0.29(+0.28%) |