Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.27 | 131.73 | 127.17 | 129.48 | 4,492,999 | +4.82(+3.87%) |
Jul 30, 2018 | 125.80 | 126.26 | 123.98 | 124.66 | 2,247,636 | -1.45(-1.15%) |
Jul 27, 2018 | 126.69 | 126.77 | 125.76 | 126.11 | 1,631,124 | -0.11(-0.09%) |
Jul 26, 2018 | 125.05 | 126.51 | 124.75 | 126.22 | 1,853,573 | +1.37(+1.10%) |
Jul 25, 2018 | 123.37 | 125.21 | 123.26 | 124.85 | 1,800,068 | +1.20(+0.97%) |
Jul 24, 2018 | 122.67 | 123.75 | 120.98 | 123.65 | 3,698,437 | +0.64(+0.52%) |
Jul 23, 2018 | 122.96 | 123.13 | 121.78 | 123.02 | 1,669,140 | +0.40(+0.33%) |
Jul 20, 2018 | 123.44 | 124.05 | 122.39 | 122.61 | 2,045,928 | -1.13(-0.91%) |
Jul 19, 2018 | 123.14 | 124.51 | 122.95 | 123.74 | 1,724,045 | +0.25(+0.20%) |
Jul 18, 2018 | 124.18 | 124.44 | 122.85 | 123.49 | 2,342,881 | -0.69(-0.56%) |
Jul 17, 2018 | 123.86 | 124.26 | 123.08 | 124.18 | 3,429,047 | +0.36(+0.29%) |
Jul 16, 2018 | 124.29 | 124.86 | 123.34 | 123.82 | 1,882,806 | -1.28(-1.03%) |
Jul 13, 2018 | 125.58 | 126.32 | 124.84 | 125.10 | 1,091,886 | -0.46(-0.37%) |
Jul 12, 2018 | 125.40 | 126.43 | 125.03 | 125.57 | 1,722,605 | +0.31(+0.24%) |
Jul 11, 2018 | 124.89 | 126.12 | 124.64 | 125.26 | 1,431,007 | -0.11(-0.09%) |
Jul 10, 2018 | 123.59 | 125.81 | 121.56 | 125.37 | 4,321,741 | +1.19(+0.96%) |
Jul 09, 2018 | 126.50 | 126.67 | 123.78 | 124.19 | 2,672,095 | -3.17(-2.49%) |
Jul 06, 2018 | 127.12 | 127.81 | 126.57 | 127.36 | 1,576,061 | +0.12(+0.10%) |
Jul 05, 2018 | 125.58 | 127.27 | 125.24 | 127.23 | 1,731,489 | +2.31(+1.85%) |
Jul 03, 2018 | 124.93 | 124.93 | 124.93 | 0 | -1.43(-1.13%) | |
Jul 02, 2018 | 126.06 | 126.41 | 124.68 | 126.36 | 1,785,508 | +0.44(+0.35%) |
Jun 29, 2018 | 126.65 | 124.60 | 125.92 | 2,284,978 | -0.08(-0.06%) | |
Jun 28, 2018 | 125.21 | 126.13 | 124.54 | 126.00 | 2,416,005 | +0.79(+0.63%) |
Jun 27, 2018 | 125.18 | 125.94 | 124.83 | 125.21 | 2,458,927 | +0.16(+0.13%) |
Jun 26, 2018 | 124.45 | 125.29 | 123.99 | 125.05 | 3,494,811 | +0.89(+0.72%) |
Jun 25, 2018 | 124.52 | 124.95 | 123.44 | 124.16 | 2,489,165 | -0.59(-0.47%) |
Jun 22, 2018 | 124.36 | 125.20 | 123.06 | 124.75 | 2,935,603 | +1.00(+0.80%) |
Jun 21, 2018 | 122.85 | 123.87 | 122.58 | 123.75 | 2,221,963 | +1.00(+0.81%) |
Jun 20, 2018 | 121.38 | 123.16 | 120.93 | 122.75 | 2,494,012 | +1.28(+1.05%) |
Jun 19, 2018 | 120.19 | 122.55 | 120.08 | 121.48 | 3,138,969 | +0.74(+0.62%) |
Jun 18, 2018 | 119.95 | 120.83 | 119.44 | 120.74 | 1,714,840 | +0.38(+0.32%) |
Jun 15, 2018 | 120.17 | 120.08 | 120.35 | 3,554,943 | +0.18(+0.15%) | |
Jun 14, 2018 | 118.81 | 120.67 | 118.56 | 120.17 | 2,421,687 | +1.64(+1.39%) |
Jun 13, 2018 | 122.18 | 122.18 | 118.16 | 118.53 | 2,613,851 | -4.06(-3.32%) |
Jun 12, 2018 | 120.37 | 122.69 | 119.87 | 122.59 | 3,385,831 | +1.30(+1.07%) |
Jun 11, 2018 | 120.30 | 122.16 | 119.94 | 121.29 | 1,698,276 | +0.92(+0.76%) |
Jun 08, 2018 | 120.37 | 120.95 | 119.71 | 120.37 | 4,072,537 | +0.35(+0.29%) |
Jun 07, 2018 | 120.80 | 121.04 | 119.51 | 120.02 | 1,718,822 | -0.75(-0.62%) |
Jun 06, 2018 | 119.50 | 120.77 | 1,550,816 | +0.11(+0.09%) | ||
Jun 05, 2018 | 121.66 | 121.97 | 119.65 | 120.66 | 2,953,301 | -1.00(-0.82%) |
Jun 04, 2018 | 121.16 | 121.80 | 120.55 | 121.66 | 1,434,980 | +1.34(+1.11%) |
Jun 01, 2018 | 120.04 | 120.57 | 118.87 | 120.32 | 1,869,314 | +0.13(+0.11%) |
May 31, 2018 | 119.21 | 120.36 | 118.11 | 120.19 | 5,197,366 | +0.47(+0.39%) |
May 30, 2018 | 118.08 | 120.12 | 117.80 | 119.72 | 2,127,703 | +1.62(+1.37%) |
May 29, 2018 | 117.87 | 118.78 | 117.15 | 118.10 | 2,642,723 | -0.31(-0.26%) |
May 25, 2018 | 118.42 | 118.42 | 118.42 | 0 | +0.72(+0.61%) | |
May 24, 2018 | 118.94 | 119.47 | 117.31 | 117.69 | 1,991,480 | -1.16(-0.97%) |
May 23, 2018 | 119.14 | 119.46 | 118.30 | 118.85 | 2,040,603 | -0.28(-0.23%) |
May 22, 2018 | 119.52 | 119.52 | 118.02 | 119.13 | 2,497,283 | -0.20(-0.17%) |
May 21, 2018 | 119.55 | 119.62 | 118.34 | 119.33 | 1,458,539 | +0.29(+0.24%) |
May 18, 2018 | 118.75 | 120.44 | 118.12 | 119.04 | 4,101,491 | +0.17(+0.15%) |
May 17, 2018 | 119.00 | 119.37 | 118.16 | 118.87 | 2,095,762 | +0.33(+0.28%) |
May 16, 2018 | 118.87 | 119.29 | 118.03 | 118.54 | 2,118,283 | -0.20(-0.17%) |
May 15, 2018 | 119.28 | 119.76 | 117.49 | 118.74 | 3,002,324 | -1.38(-1.15%) |
May 14, 2018 | 120.56 | 121.11 | 119.41 | 120.12 | 1,315,686 | -0.50(-0.41%) |
May 11, 2018 | 121.60 | 121.98 | 120.21 | 120.61 | 1,379,391 | -0.89(-0.74%) |
May 10, 2018 | 120.64 | 122.48 | 120.20 | 121.51 | 2,074,545 | +1.69(+1.41%) |
May 09, 2018 | 119.14 | 120.06 | 118.30 | 119.82 | 1,912,741 | +0.82(+0.69%) |
May 08, 2018 | 119.67 | 119.89 | 118.00 | 119.01 | 3,534,082 | -0.98(-0.82%) |
May 07, 2018 | 120.52 | 121.42 | 119.28 | 119.99 | 1,764,709 | -0.62(-0.51%) |
May 04, 2018 | 119.16 | 121.34 | 119.16 | 120.60 | 1,991,452 | +1.10(+0.92%) |
May 03, 2018 | 117.94 | 119.83 | 117.30 | 119.50 | 2,140,272 | +0.96(+0.81%) |
May 02, 2018 | 116.73 | 119.63 | 116.73 | 118.54 | 2,720,224 | +1.19(+1.01%) |