Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 141.07 | 144.20 | 140.89 | 143.40 | 1,894,929 | +2.57(+1.82%) |
Jul 30, 2018 | 141.31 | 142.94 | 140.59 | 140.83 | 1,208,406 | -0.01(-0.01%) |
Jul 27, 2018 | 141.13 | 142.09 | 140.26 | 140.84 | 1,434,264 | -0.27(-0.19%) |
Jul 26, 2018 | 138.72 | 142.33 | 138.72 | 141.11 | 1,963,672 | +3.71(+2.70%) |
Jul 25, 2018 | 135.64 | 137.55 | 134.98 | 137.40 | 1,543,758 | +1.75(+1.29%) |
Jul 24, 2018 | 135.78 | 136.70 | 135.24 | 135.64 | 2,212,502 | +1.24(+0.92%) |
Jul 23, 2018 | 134.85 | 135.09 | 134.10 | 134.40 | 1,335,847 | -0.42(-0.31%) |
Jul 20, 2018 | 135.79 | 134.87 | 134.82 | 2,851,259 | -0.04(-0.03%) | |
Jul 19, 2018 | 135.48 | 135.97 | 134.72 | 134.87 | 1,636,954 | -1.34(-0.99%) |
Jul 18, 2018 | 136.26 | 136.95 | 136.04 | 136.21 | 838,133 | -0.23(-0.17%) |
Jul 17, 2018 | 135.73 | 136.71 | 135.15 | 136.44 | 930,560 | +0.57(+0.42%) |
Jul 16, 2018 | 137.09 | 137.68 | 135.81 | 135.87 | 772,789 | -1.55(-1.13%) |
Jul 13, 2018 | 137.62 | 138.22 | 137.25 | 137.42 | 656,493 | -0.52(-0.37%) |
Jul 12, 2018 | 137.96 | 138.31 | 137.08 | 137.94 | 838,081 | +0.45(+0.32%) |
Jul 11, 2018 | 138.37 | 138.54 | 136.71 | 137.49 | 796,864 | -1.97(-1.41%) |
Jul 10, 2018 | 137.89 | 139.47 | 137.70 | 139.46 | 822,311 | +1.55(+1.12%) |
Jul 09, 2018 | 137.71 | 138.42 | 137.62 | 137.91 | 851,665 | +1.09(+0.80%) |
Jul 06, 2018 | 135.79 | 137.61 | 135.18 | 136.82 | 837,238 | +0.74(+0.55%) |
Jul 05, 2018 | 136.43 | 136.98 | 135.60 | 136.08 | 1,294,299 | +0.69(+0.51%) |
Jul 03, 2018 | 135.39 | 135.39 | 135.39 | 0 | -0.43(-0.32%) | |
Jul 02, 2018 | 135.45 | 136.15 | 134.77 | 135.82 | 1,270,841 | -0.21(-0.15%) |
Jun 29, 2018 | 135.74 | 138.26 | 135.62 | 136.03 | 1,143,495 | +0.70(+0.52%) |
Jun 28, 2018 | 134.93 | 135.90 | 134.34 | 135.33 | 1,360,596 | +0.75(+0.56%) |
Jun 27, 2018 | 135.72 | 136.85 | 134.55 | 134.57 | 1,025,386 | -0.61(-0.45%) |
Jun 26, 2018 | 135.16 | 136.31 | 135.01 | 135.18 | 956,238 | +0.09(+0.06%) |
Jun 25, 2018 | 136.69 | 136.79 | 134.15 | 135.09 | 1,354,884 | -2.01(-1.47%) |
Jun 22, 2018 | 136.79 | 137.68 | 136.18 | 137.11 | 1,529,369 | +1.40(+1.03%) |
Jun 21, 2018 | 136.69 | 136.70 | 134.79 | 135.71 | 1,778,036 | -0.96(-0.70%) |
Jun 20, 2018 | 138.62 | 138.62 | 136.19 | 136.67 | 1,559,859 | -1.71(-1.23%) |
Jun 19, 2018 | 139.66 | 139.79 | 138.15 | 138.38 | 1,475,489 | -3.29(-2.32%) |
Jun 18, 2018 | 141.30 | 141.69 | 140.44 | 141.67 | 1,023,014 | -0.73(-0.51%) |
Jun 15, 2018 | 143.73 | 141.06 | 142.40 | 2,087,309 | -1.34(-0.93%) | |
Jun 14, 2018 | 144.40 | 144.81 | 143.19 | 143.73 | 814,906 | -0.32(-0.22%) |
Jun 13, 2018 | 146.05 | 146.13 | 142.89 | 144.05 | 1,239,190 | -1.66(-1.14%) |
Jun 12, 2018 | 146.11 | 146.97 | 145.37 | 145.71 | 1,326,098 | -0.38(-0.26%) |
Jun 11, 2018 | 146.27 | 146.99 | 145.73 | 146.09 | 982,660 | -0.06(-0.04%) |
Jun 08, 2018 | 145.48 | 146.28 | 144.48 | 146.15 | 881,019 | +0.68(+0.47%) |
Jun 07, 2018 | 145.28 | 145.71 | 144.32 | 145.47 | 1,271,283 | -0.01(-0.01%) |
Jun 06, 2018 | 145.55 | 142.80 | 145.48 | 1,348,277 | +2.48(+1.74%) | |
Jun 05, 2018 | 141.88 | 143.14 | 141.83 | 143.00 | 846,920 | +1.16(+0.82%) |
Jun 04, 2018 | 142.51 | 142.95 | 141.43 | 141.83 | 734,708 | -0.01(-0.01%) |
Jun 01, 2018 | 141.14 | 142.08 | 141.11 | 141.84 | 667,486 | +1.85(+1.32%) |
May 31, 2018 | 141.10 | 141.53 | 139.68 | 139.99 | 1,491,169 | -1.41(-0.99%) |
May 30, 2018 | 141.44 | 141.87 | 140.68 | 141.40 | 694,469 | +1.07(+0.76%) |
May 29, 2018 | 142.01 | 142.42 | 139.57 | 140.33 | 847,863 | -2.78(-1.94%) |
May 25, 2018 | 143.11 | 143.11 | 143.11 | 0 | -0.94(-0.66%) | |
May 24, 2018 | 144.84 | 145.03 | 143.13 | 144.05 | 682,205 | -0.78(-0.54%) |
May 23, 2018 | 144.54 | 145.12 | 143.22 | 144.83 | 969,492 | -0.62(-0.43%) |
May 22, 2018 | 147.21 | 147.64 | 145.29 | 145.46 | 992,693 | -1.50(-1.02%) |
May 21, 2018 | 146.53 | 147.70 | 146.07 | 146.96 | 1,022,242 | +1.04(+0.71%) |
May 18, 2018 | 144.64 | 146.44 | 144.56 | 145.92 | 1,173,185 | +1.28(+0.88%) |
May 17, 2018 | 143.79 | 145.22 | 143.74 | 144.64 | 901,047 | +0.20(+0.14%) |
May 16, 2018 | 144.37 | 145.54 | 143.92 | 144.44 | 1,078,430 | +0.40(+0.28%) |
May 15, 2018 | 144.09 | 144.46 | 142.82 | 144.04 | 1,362,072 | -0.59(-0.41%) |
May 14, 2018 | 144.21 | 145.67 | 143.70 | 144.63 | 1,111,937 | +0.41(+0.28%) |
May 11, 2018 | 144.09 | 145.28 | 143.71 | 144.23 | 1,193,746 | +0.61(+0.42%) |
May 10, 2018 | 143.22 | 144.03 | 142.91 | 143.62 | 1,180,753 | +0.61(+0.42%) |
May 09, 2018 | 142.52 | 143.21 | 141.56 | 143.01 | 877,039 | +1.20(+0.84%) |
May 08, 2018 | 141.94 | 142.33 | 140.97 | 141.82 | 937,010 | +0.05(+0.04%) |
May 07, 2018 | 141.35 | 142.78 | 141.24 | 141.76 | 1,231,885 | +0.60(+0.42%) |
May 04, 2018 | 138.64 | 141.75 | 138.09 | 141.16 | 1,197,308 | +2.02(+1.45%) |
May 03, 2018 | 139.98 | 140.31 | 137.97 | 139.14 | 1,316,900 | -1.09(-0.78%) |
May 02, 2018 | 141.03 | 141.57 | 139.83 | 140.24 | 1,219,463 | -0.69(-0.49%) |