Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.78 | 120.05 | 118.53 | 119.64 | 2,982,793 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.72 | 118.23 | 119.02 | 2,590,168 | -2.77(-2.27%) |
Jul 27, 2018 | 123.58 | 123.77 | 121.28 | 121.78 | 1,629,974 | -1.62(-1.31%) |
Jul 26, 2018 | 123.90 | 124.42 | 123.19 | 123.40 | 1,571,009 | +0.08(+0.06%) |
Jul 25, 2018 | 121.85 | 123.48 | 121.53 | 123.33 | 1,678,008 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.73 | 120.91 | 121.52 | 1,904,141 | -0.52(-0.43%) |
Jul 23, 2018 | 121.41 | 122.08 | 121.26 | 122.04 | 1,683,615 | +0.33(+0.27%) |
Jul 20, 2018 | 119.55 | 122.51 | 119.42 | 121.71 | 1,974,104 | +0.24(+0.20%) |
Jul 19, 2018 | 119.52 | 121.93 | 119.52 | 121.47 | 1,711,171 | -0.39(-0.32%) |
Jul 18, 2018 | 121.73 | 122.19 | 121.30 | 121.86 | 2,526,683 | +0.12(+0.10%) |
Jul 17, 2018 | 121.17 | 121.96 | 120.93 | 121.74 | 1,897,682 | +0.21(+0.17%) |
Jul 16, 2018 | 121.88 | 122.13 | 121.36 | 121.53 | 1,152,260 | -0.20(-0.16%) |
Jul 13, 2018 | 122.31 | 121.29 | 121.72 | 1,321,507 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.96 | 120.55 | 121.86 | 1,536,608 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.44 | 120.53 | 119.01 | 119.97 | 2,474,535 | -0.53(-0.44%) |
Jul 10, 2018 | 119.54 | 120.83 | 119.33 | 120.51 | 2,973,152 | +1.28(+1.08%) |
Jul 09, 2018 | 119.04 | 119.29 | 118.06 | 119.22 | 3,102,722 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.22 | 118.54 | 118.95 | 4,395,836 | +0.45(+0.38%) |
Jul 05, 2018 | 118.46 | 118.02 | 118.50 | 2,926,220 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.46 | 118.46 | 118.46 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.57 | 119.58 | 117.56 | 119.52 | 2,514,755 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.89 | 118.78 | 118.88 | 2,655,793 | -0.10(-0.08%) |
Jun 28, 2018 | 118.25 | 119.88 | 118.25 | 118.98 | 3,277,715 | +1.05(+0.89%) |
Jun 27, 2018 | 120.24 | 120.88 | 117.81 | 117.94 | 2,219,938 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.50 | 119.73 | 2,815,409 | -1.36(-1.13%) |
Jun 25, 2018 | 122.87 | 123.47 | 120.01 | 121.09 | 2,448,618 | -2.18(-1.77%) |
Jun 22, 2018 | 122.79 | 124.03 | 122.50 | 123.27 | 1,958,348 | +0.78(+0.64%) |
Jun 21, 2018 | 122.12 | 122.75 | 121.01 | 122.49 | 2,739,136 | +0.37(+0.31%) |
Jun 20, 2018 | 123.40 | 122.04 | 122.12 | 2,152,738 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.41 | 123.06 | 121.81 | 122.84 | 2,315,595 | -0.35(-0.28%) |
Jun 18, 2018 | 122.78 | 123.56 | 122.13 | 123.18 | 2,292,611 | -0.51(-0.42%) |
Jun 15, 2018 | 124.05 | 123.92 | 123.70 | 3,945,778 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.92 | 125.42 | 123.76 | 123.92 | 2,052,510 | -0.46(-0.37%) |
Jun 13, 2018 | 123.54 | 124.88 | 122.82 | 124.38 | 3,320,975 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.59 | 118.33 | 123.46 | 5,284,576 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.69 | 118.74 | 118.83 | 1,824,277 | -1.13(-0.94%) |
Jun 08, 2018 | 119.00 | 120.04 | 118.79 | 119.96 | 1,393,714 | +0.68(+0.57%) |
Jun 07, 2018 | 119.93 | 120.25 | 118.47 | 119.27 | 2,728,343 | -0.74(-0.61%) |
Jun 06, 2018 | 120.20 | 120.01 | 3,573,993 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.38 | 119.19 | 118.07 | 118.22 | 2,721,384 | -0.16(-0.13%) |
Jun 04, 2018 | 117.46 | 118.95 | 117.32 | 118.38 | 3,262,376 | +1.34(+1.15%) |
Jun 01, 2018 | 115.18 | 117.09 | 115.18 | 117.04 | 2,480,040 | +2.39(+2.08%) |
May 31, 2018 | 115.44 | 115.87 | 114.41 | 114.65 | 3,763,639 | -0.54(-0.47%) |
May 30, 2018 | 115.13 | 116.44 | 114.86 | 115.19 | 2,161,535 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.94 | 113.47 | 114.57 | 1,911,505 | -0.63(-0.55%) |
May 25, 2018 | 115.20 | 115.20 | 115.20 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.02 | 113.26 | 114.87 | 1,435,459 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.11 | 112.11 | 114.07 | 1,854,560 | +0.86(+0.76%) |
May 22, 2018 | 113.75 | 114.17 | 112.83 | 113.20 | 1,943,097 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,602,007 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.97 | 112.87 | 113.67 | 2,108,438 | +0.81(+0.72%) |
May 17, 2018 | 112.78 | 113.80 | 111.99 | 112.86 | 1,826,217 | -0.03(-0.02%) |
May 16, 2018 | 112.15 | 113.37 | 111.94 | 112.89 | 1,823,319 | +0.84(+0.75%) |
May 15, 2018 | 111.07 | 114.19 | 110.47 | 112.05 | 2,737,465 | +0.34(+0.31%) |
May 14, 2018 | 112.48 | 112.62 | 111.30 | 111.70 | 2,136,637 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.79 | 111.64 | 112.29 | 1,789,656 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.60 | 111.79 | 112.33 | 2,706,321 | +0.31(+0.28%) |
May 09, 2018 | 111.18 | 112.80 | 110.99 | 112.02 | 3,455,730 | +1.12(+1.01%) |
May 08, 2018 | 110.75 | 111.13 | 110.09 | 110.90 | 3,137,617 | +0.18(+0.16%) |
May 07, 2018 | 110.53 | 110.98 | 110.12 | 110.72 | 3,036,194 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.04 | 107.60 | 110.54 | 3,401,657 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,372 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.33 | 106.06 | 107.63 | 6,148,952 | +2.88(+2.74%) |