Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 135.70 | 136.86 | 133.73 | 135.40 | 980,332 | -0.15(-0.11%) |
Jul 30, 2018 | 139.87 | 140.00 | 134.54 | 135.55 | 1,434,833 | -4.33(-3.10%) |
Jul 27, 2018 | 144.70 | 144.70 | 138.88 | 139.88 | 994,900 | -4.42(-3.06%) |
Jul 26, 2018 | 144.00 | 145.10 | 143.17 | 144.30 | 875,727 | -3.35(-2.27%) |
Jul 25, 2018 | 144.78 | 147.73 | 144.78 | 147.65 | 634,897 | +3.10(+2.14%) |
Jul 24, 2018 | 146.44 | 146.65 | 143.49 | 144.55 | 706,183 | +0.04(+0.03%) |
Jul 23, 2018 | 143.86 | 144.52 | 142.58 | 144.51 | 477,513 | +0.47(+0.33%) |
Jul 20, 2018 | 144.52 | 145.20 | 143.96 | 144.04 | 368,164 | -0.44(-0.30%) |
Jul 19, 2018 | 145.39 | 145.76 | 144.31 | 144.48 | 476,549 | -1.64(-1.12%) |
Jul 18, 2018 | 146.25 | 146.77 | 145.09 | 146.12 | 486,960 | -0.18(-0.12%) |
Jul 17, 2018 | 143.00 | 146.54 | 142.69 | 146.30 | 584,494 | +1.22(+0.84%) |
Jul 16, 2018 | 145.22 | 145.69 | 144.79 | 145.08 | 472,091 | +0.00(+0.00%) |
Jul 13, 2018 | 146.07 | 146.19 | 144.36 | 145.08 | 587,802 | -0.99(-0.68%) |
Jul 12, 2018 | 144.05 | 146.07 | 143.90 | 146.07 | 769,372 | +2.87(+2.00%) |
Jul 11, 2018 | 143.20 | 463,896 | +0.49(+0.34%) | |||
Jul 10, 2018 | 143.56 | 143.66 | 142.27 | 142.71 | 647,025 | -0.72(-0.50%) |
Jul 09, 2018 | 143.27 | 143.61 | 141.86 | 143.43 | 716,470 | +1.22(+0.86%) |
Jul 06, 2018 | 140.24 | 142.28 | 139.65 | 142.21 | 591,943 | +2.06(+1.47%) |
Jul 05, 2018 | 139.11 | 140.17 | 138.16 | 140.15 | 490,161 | +1.99(+1.44%) |
Jul 03, 2018 | 138.16 | 138.16 | 138.16 | 0 | -1.47(-1.05%) | |
Jul 02, 2018 | 136.55 | 139.70 | 136.00 | 139.63 | 731,526 | +1.98(+1.44%) |
Jun 29, 2018 | 138.56 | 139.07 | 137.63 | 137.65 | 584,204 | -0.22(-0.16%) |
Jun 28, 2018 | 135.80 | 138.35 | 135.39 | 137.87 | 684,852 | +1.98(+1.46%) |
Jun 27, 2018 | 139.55 | 139.92 | 135.85 | 135.89 | 746,336 | -2.79(-2.01%) |
Jun 26, 2018 | 138.08 | 139.68 | 137.41 | 138.68 | 1,038,165 | +1.15(+0.84%) |
Jun 25, 2018 | 141.01 | 141.01 | 136.41 | 137.53 | 899,297 | -4.41(-3.11%) |
Jun 22, 2018 | 143.86 | 144.31 | 141.36 | 141.94 | 989,925 | -1.29(-0.90%) |
Jun 21, 2018 | 145.39 | 145.68 | 142.75 | 143.23 | 1,500,721 | -1.68(-1.16%) |
Jun 20, 2018 | 144.38 | 145.81 | 144.35 | 144.91 | 852,932 | +1.44(+1.00%) |
Jun 19, 2018 | 142.18 | 143.50 | 140.84 | 143.47 | 823,867 | -0.45(-0.31%) |
Jun 18, 2018 | 141.90 | 143.98 | 141.46 | 143.92 | 609,284 | +1.09(+0.76%) |
Jun 15, 2018 | 142.92 | 142.80 | 142.83 | 613,763 | +0.03(+0.02%) | |
Jun 14, 2018 | 141.48 | 142.93 | 141.11 | 142.80 | 622,016 | +2.06(+1.46%) |
Jun 13, 2018 | 140.67 | 141.45 | 140.25 | 140.74 | 997,299 | +0.47(+0.34%) |
Jun 12, 2018 | 139.19 | 140.62 | 139.01 | 140.27 | 814,071 | +1.51(+1.09%) |
Jun 11, 2018 | 138.32 | 139.03 | 138.13 | 138.76 | 829,750 | +0.67(+0.49%) |
Jun 08, 2018 | 137.06 | 138.31 | 136.76 | 138.09 | 487,290 | +0.48(+0.35%) |
Jun 07, 2018 | 139.97 | 140.00 | 136.41 | 137.61 | 695,283 | -2.14(-1.53%) |
Jun 06, 2018 | 138.80 | 139.75 | 784,507 | +0.31(+0.22%) | ||
Jun 05, 2018 | 138.61 | 139.85 | 138.61 | 139.44 | 593,916 | +1.23(+0.89%) |
Jun 04, 2018 | 137.00 | 138.23 | 136.50 | 138.21 | 739,066 | +1.48(+1.08%) |
Jun 01, 2018 | 135.20 | 136.88 | 135.10 | 136.73 | 637,965 | +2.32(+1.73%) |
May 31, 2018 | 134.02 | 135.05 | 133.90 | 134.41 | 623,914 | +0.50(+0.37%) |
May 30, 2018 | 133.29 | 134.14 | 132.90 | 133.91 | 454,368 | +1.50(+1.13%) |
May 29, 2018 | 132.07 | 133.05 | 131.62 | 132.41 | 506,669 | -0.27(-0.20%) |
May 25, 2018 | 132.68 | 132.68 | 132.68 | 0 | -0.24(-0.18%) | |
May 24, 2018 | 132.78 | 133.37 | 131.80 | 132.92 | 752,106 | +0.11(+0.08%) |
May 23, 2018 | 130.43 | 132.84 | 130.43 | 132.81 | 475,201 | +1.27(+0.97%) |
May 22, 2018 | 132.95 | 132.97 | 131.44 | 131.54 | 309,603 | -0.94(-0.71%) |
May 21, 2018 | 132.67 | 133.16 | 131.70 | 132.48 | 438,858 | +0.93(+0.71%) |
May 18, 2018 | 131.28 | 132.14 | 131.19 | 131.55 | 304,307 | +0.16(+0.12%) |
May 17, 2018 | 131.22 | 132.18 | 130.59 | 131.39 | 262,254 | -0.01(-0.01%) |
May 16, 2018 | 130.75 | 131.96 | 130.63 | 131.40 | 362,036 | +0.69(+0.53%) |
May 15, 2018 | 130.86 | 130.86 | 129.77 | 130.71 | 425,689 | -1.03(-0.78%) |
May 14, 2018 | 132.90 | 133.25 | 131.34 | 131.74 | 1,803,206 | -0.85(-0.64%) |
May 11, 2018 | 132.76 | 133.00 | 131.85 | 132.59 | 300,084 | -0.20(-0.15%) |
May 10, 2018 | 131.89 | 133.13 | 131.62 | 132.79 | 565,397 | +1.39(+1.06%) |
May 09, 2018 | 129.62 | 131.44 | 129.62 | 131.40 | 528,098 | +2.82(+2.19%) |
May 08, 2018 | 127.69 | 128.58 | 127.42 | 128.58 | 352,875 | +0.79(+0.62%) |
May 07, 2018 | 126.78 | 128.40 | 126.54 | 127.79 | 492,148 | +1.65(+1.31%) |
May 04, 2018 | 123.83 | 126.54 | 123.45 | 126.14 | 268,261 | +1.45(+1.16%) |
May 03, 2018 | 123.77 | 124.97 | 122.44 | 124.69 | 465,206 | +0.37(+0.30%) |
May 02, 2018 | 124.40 | 125.70 | 124.16 | 124.32 | 502,315 | -0.24(-0.19%) |