Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.99 | 126.50 | 122.90 | 126.27 | 6,353,834 | +2.49(+2.01%) |
Jul 30, 2018 | 130.88 | 131.00 | 123.18 | 123.78 | 9,674,619 | -7.45(-5.68%) |
Jul 27, 2018 | 132.34 | 135.32 | 128.72 | 131.23 | 11,840,220 | -7.93(-5.70%) |
Jul 26, 2018 | 145.15 | 145.15 | 138.34 | 139.17 | 6,393,425 | -4.51(-3.14%) |
Jul 25, 2018 | 142.12 | 143.96 | 141.47 | 143.68 | 3,213,223 | +2.14(+1.51%) |
Jul 24, 2018 | 144.66 | 144.87 | 140.25 | 141.54 | 3,956,404 | -2.20(-1.53%) |
Jul 23, 2018 | 143.69 | 145.01 | 142.54 | 143.74 | 2,270,678 | -0.90(-0.62%) |
Jul 20, 2018 | 145.34 | 146.90 | 144.31 | 144.64 | 2,202,263 | -0.47(-0.32%) |
Jul 19, 2018 | 145.27 | 146.59 | 144.19 | 145.11 | 1,677,796 | -0.95(-0.65%) |
Jul 18, 2018 | 146.19 | 147.11 | 144.86 | 146.06 | 2,535,637 | +0.19(+0.13%) |
Jul 17, 2018 | 142.79 | 146.35 | 142.22 | 145.87 | 2,527,158 | +2.02(+1.40%) |
Jul 16, 2018 | 146.08 | 146.23 | 143.61 | 143.85 | 1,955,342 | -2.01(-1.38%) |
Jul 13, 2018 | 148.34 | 144.54 | 145.86 | 2,150,054 | +0.12(+0.08%) | |
Jul 12, 2018 | 144.10 | 145.87 | 143.63 | 145.75 | 1,940,831 | +2.84(+1.98%) |
Jul 11, 2018 | 143.46 | 142.91 | 2,097,274 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.63 | 142.55 | 140.60 | 141.41 | 1,749,710 | -0.44(-0.31%) |
Jul 09, 2018 | 142.75 | 144.06 | 139.53 | 141.85 | 2,081,714 | -0.45(-0.32%) |
Jul 06, 2018 | 140.30 | 142.49 | 140.21 | 142.30 | 1,660,500 | +1.83(+1.31%) |
Jul 05, 2018 | 139.83 | 140.70 | 139.33 | 140.47 | 1,272,790 | +1.96(+1.42%) |
Jul 03, 2018 | 138.51 | 138.51 | 138.51 | 0 | -2.21(-1.57%) | |
Jul 02, 2018 | 137.78 | 140.81 | 137.51 | 140.72 | 1,908,921 | +2.41(+1.74%) |
Jun 29, 2018 | 139.03 | 140.21 | 137.82 | 138.30 | 2,417,752 | +0.38(+0.28%) |
Jun 28, 2018 | 135.52 | 138.66 | 135.18 | 137.92 | 2,761,569 | +2.82(+2.09%) |
Jun 27, 2018 | 138.02 | 139.47 | 135.03 | 135.10 | 2,591,706 | -2.57(-1.87%) |
Jun 26, 2018 | 138.72 | 140.38 | 137.43 | 137.67 | 2,744,063 | -0.15(-0.11%) |
Jun 25, 2018 | 138.02 | 138.18 | 136.16 | 137.81 | 2,624,794 | -0.73(-0.52%) |
Jun 22, 2018 | 142.70 | 142.82 | 138.23 | 138.54 | 3,112,928 | -1.85(-1.32%) |
Jun 21, 2018 | 141.35 | 141.96 | 138.90 | 140.39 | 1,566,113 | -0.38(-0.27%) |
Jun 20, 2018 | 140.84 | 141.95 | 140.48 | 140.77 | 1,973,847 | +0.44(+0.31%) |
Jun 19, 2018 | 142.04 | 138.89 | 140.33 | 4,198,651 | -1.74(-1.22%) | |
Jun 18, 2018 | 142.70 | 142.88 | 139.70 | 142.07 | 2,947,375 | -1.76(-1.22%) |
Jun 15, 2018 | 144.29 | 141.61 | 143.82 | 4,021,284 | +2.22(+1.57%) | |
Jun 14, 2018 | 140.83 | 144.21 | 140.65 | 141.61 | 4,648,322 | +1.09(+0.77%) |
Jun 13, 2018 | 138.15 | 142.13 | 137.64 | 140.52 | 6,559,184 | +3.43(+2.50%) |
Jun 12, 2018 | 136.32 | 137.69 | 136.02 | 137.09 | 2,959,054 | +0.61(+0.45%) |
Jun 11, 2018 | 136.40 | 137.83 | 135.76 | 136.48 | 5,172,603 | +1.27(+0.94%) |
Jun 08, 2018 | 134.08 | 135.40 | 133.60 | 135.21 | 3,563,135 | +0.94(+0.70%) |
Jun 07, 2018 | 134.77 | 136.08 | 132.87 | 134.27 | 2,394,966 | -0.03(-0.02%) |
Jun 06, 2018 | 133.50 | 134.30 | 2,972,219 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.71 | 134.83 | 132.20 | 134.32 | 2,697,146 | +2.25(+1.71%) |
Jun 04, 2018 | 133.09 | 134.35 | 131.10 | 132.07 | 2,518,497 | -1.01(-0.76%) |
Jun 01, 2018 | 129.53 | 133.18 | 129.13 | 133.08 | 2,966,741 | +4.69(+3.65%) |
May 31, 2018 | 129.30 | 130.40 | 127.84 | 128.39 | 2,565,935 | -0.45(-0.35%) |
May 30, 2018 | 129.60 | 129.60 | 128.51 | 128.84 | 1,422,385 | +0.12(+0.09%) |
May 29, 2018 | 128.19 | 128.98 | 127.34 | 128.72 | 1,784,520 | -0.59(-0.46%) |
May 25, 2018 | 129.31 | 129.31 | 129.31 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.92 | 130.92 | 127.07 | 128.95 | 3,384,486 | -1.98(-1.51%) |
May 23, 2018 | 128.75 | 130.97 | 128.30 | 130.93 | 2,041,241 | +1.29(+1.00%) |
May 22, 2018 | 130.59 | 131.28 | 129.24 | 129.63 | 1,738,396 | -0.72(-0.55%) |
May 21, 2018 | 130.15 | 132.02 | 128.51 | 130.35 | 2,129,734 | +0.89(+0.69%) |
May 18, 2018 | 128.22 | 129.65 | 127.39 | 129.46 | 3,047,896 | +1.17(+0.91%) |
May 17, 2018 | 127.41 | 129.46 | 127.12 | 128.29 | 2,828,404 | -0.05(-0.04%) |
May 16, 2018 | 127.85 | 128.66 | 125.55 | 128.34 | 1,878,296 | +0.74(+0.58%) |
May 15, 2018 | 129.25 | 129.75 | 127.11 | 127.60 | 2,148,716 | -2.37(-1.83%) |
May 14, 2018 | 130.51 | 131.39 | 128.43 | 129.98 | 2,325,043 | -0.27(-0.21%) |
May 11, 2018 | 130.73 | 131.99 | 129.57 | 130.25 | 4,449,897 | -0.93(-0.71%) |
May 10, 2018 | 128.42 | 131.34 | 127.24 | 131.18 | 4,700,869 | +2.70(+2.10%) |
May 09, 2018 | 125.52 | 129.89 | 123.64 | 128.49 | 7,743,323 | +6.98(+5.75%) |
May 08, 2018 | 120.92 | 121.94 | 119.81 | 121.50 | 4,496,180 | -0.03(-0.02%) |
May 07, 2018 | 122.30 | 123.36 | 120.98 | 121.53 | 3,240,208 | +0.27(+0.23%) |
May 04, 2018 | 116.83 | 121.81 | 116.13 | 121.26 | 3,985,997 | +3.40(+2.89%) |
May 03, 2018 | 115.90 | 121.92 | 112.67 | 117.86 | 11,670,337 | +1.21(+1.03%) |
May 02, 2018 | 117.48 | 118.19 | 116.06 | 116.65 | 2,447,096 | -0.87(-0.74%) |