Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.66 | 133.81 | 128.53 | 132.93 | 5,289,001 | +6.05(+4.77%) |
Jul 30, 2018 | 130.08 | 130.93 | 126.55 | 126.88 | 3,261,845 | -2.39(-1.85%) |
Jul 27, 2018 | 132.06 | 132.06 | 128.20 | 129.26 | 2,579,805 | -1.77(-1.35%) |
Jul 26, 2018 | 130.32 | 132.39 | 129.74 | 131.03 | 3,905,340 | +1.29(+1.00%) |
Jul 25, 2018 | 128.14 | 130.79 | 124.99 | 129.74 | 4,771,508 | +1.36(+1.06%) |
Jul 24, 2018 | 125.65 | 130.35 | 124.28 | 128.38 | 5,605,611 | +3.96(+3.18%) |
Jul 23, 2018 | 125.31 | 125.61 | 124.20 | 124.42 | 3,038,978 | -1.50(-1.20%) |
Jul 20, 2018 | 126.84 | 126.84 | 125.41 | 125.93 | 3,085,293 | -2.87(-2.23%) |
Jul 19, 2018 | 127.03 | 129.72 | 126.83 | 128.80 | 2,508,922 | +1.00(+0.78%) |
Jul 18, 2018 | 126.51 | 128.06 | 126.12 | 127.80 | 2,612,128 | +1.11(+0.88%) |
Jul 17, 2018 | 123.69 | 126.79 | 123.36 | 126.69 | 2,946,004 | +1.59(+1.27%) |
Jul 16, 2018 | 126.35 | 126.64 | 124.32 | 125.10 | 4,057,401 | -1.20(-0.95%) |
Jul 13, 2018 | 129.17 | 129.29 | 126.21 | 126.31 | 5,570,453 | -2.96(-2.29%) |
Jul 12, 2018 | 130.19 | 131.09 | 129.06 | 129.26 | 1,831,303 | -0.57(-0.44%) |
Jul 11, 2018 | 130.52 | 130.88 | 129.30 | 129.83 | 2,610,149 | -2.87(-2.17%) |
Jul 10, 2018 | 133.43 | 134.30 | 132.01 | 132.71 | 1,666,991 | +0.12(+0.09%) |
Jul 09, 2018 | 129.33 | 133.82 | 128.86 | 132.59 | 2,341,184 | +4.08(+3.17%) |
Jul 06, 2018 | 128.46 | 128.80 | 126.60 | 128.51 | 2,289,208 | +0.26(+0.20%) |
Jul 05, 2018 | 129.04 | 129.44 | 126.77 | 128.25 | 3,284,018 | -0.50(-0.39%) |
Jul 03, 2018 | 128.75 | 128.75 | 128.75 | 0 | -0.84(-0.65%) | |
Jul 02, 2018 | 126.75 | 129.70 | 126.58 | 129.59 | 2,034,292 | +1.25(+0.97%) |
Jun 29, 2018 | 128.63 | 131.03 | 128.14 | 128.34 | 2,088,858 | +0.35(+0.27%) |
Jun 28, 2018 | 127.23 | 128.97 | 126.07 | 128.00 | 1,764,506 | +0.67(+0.53%) |
Jun 27, 2018 | 128.74 | 130.94 | 127.10 | 127.33 | 2,664,154 | -0.25(-0.19%) |
Jun 26, 2018 | 127.92 | 128.80 | 126.72 | 127.57 | 2,005,949 | +0.00(+0.00%) |
Jun 25, 2018 | 129.47 | 129.65 | 126.66 | 127.57 | 4,055,980 | -3.22(-2.46%) |
Jun 22, 2018 | 131.25 | 132.79 | 130.51 | 130.79 | 2,581,701 | +1.06(+0.82%) |
Jun 21, 2018 | 131.06 | 131.37 | 128.53 | 129.73 | 3,047,992 | -2.14(-1.62%) |
Jun 20, 2018 | 130.31 | 132.32 | 128.69 | 131.87 | 2,856,692 | +1.89(+1.45%) |
Jun 19, 2018 | 132.46 | 132.46 | 129.30 | 129.97 | 4,107,826 | -5.03(-3.73%) |
Jun 18, 2018 | 134.64 | 135.33 | 133.96 | 135.01 | 3,225,460 | -0.88(-0.65%) |
Jun 15, 2018 | 137.21 | 133.09 | 135.88 | 6,558,250 | -1.31(-0.95%) | |
Jun 14, 2018 | 139.78 | 140.59 | 137.03 | 137.19 | 3,362,939 | -2.89(-2.06%) |
Jun 13, 2018 | 144.25 | 144.25 | 139.70 | 140.08 | 2,612,037 | -3.88(-2.70%) |
Jun 12, 2018 | 143.01 | 144.88 | 143.01 | 143.96 | 2,790,217 | +0.83(+0.58%) |
Jun 11, 2018 | 143.30 | 144.10 | 141.95 | 143.13 | 2,107,397 | -0.40(-0.28%) |
Jun 08, 2018 | 144.45 | 144.89 | 142.55 | 143.53 | 1,521,974 | -1.40(-0.96%) |
Jun 07, 2018 | 144.74 | 146.44 | 144.03 | 144.93 | 2,393,980 | +0.09(+0.06%) |
Jun 06, 2018 | 144.85 | 144.84 | 2,701,768 | +3.75(+2.66%) | ||
Jun 05, 2018 | 139.16 | 141.20 | 138.77 | 141.09 | 2,049,361 | +2.66(+1.92%) |
Jun 04, 2018 | 140.43 | 140.79 | 138.10 | 138.43 | 1,797,100 | -1.69(-1.21%) |
Jun 01, 2018 | 137.67 | 140.72 | 137.51 | 140.12 | 2,907,396 | +3.54(+2.59%) |
May 31, 2018 | 141.52 | 141.66 | 136.53 | 136.58 | 5,204,751 | -5.09(-3.59%) |
May 30, 2018 | 142.31 | 142.64 | 140.87 | 141.67 | 3,142,403 | +0.06(+0.05%) |
May 29, 2018 | 143.46 | 145.14 | 140.23 | 141.60 | 3,667,735 | -3.64(-2.51%) |
May 25, 2018 | 145.25 | 145.25 | 145.25 | 0 | +0.75(+0.52%) | |
May 24, 2018 | 144.83 | 144.93 | 142.45 | 144.50 | 2,656,546 | +1.46(+1.02%) |
May 23, 2018 | 140.43 | 143.14 | 139.81 | 143.04 | 2,194,812 | +1.36(+0.96%) |
May 22, 2018 | 144.65 | 145.62 | 141.50 | 141.68 | 2,695,151 | -2.96(-2.05%) |
May 21, 2018 | 145.71 | 147.43 | 142.60 | 144.64 | 5,387,806 | +2.81(+1.98%) |
May 18, 2018 | 133.83 | 143.51 | 133.47 | 141.82 | 8,526,250 | +7.71(+5.75%) |
May 17, 2018 | 134.56 | 135.29 | 132.83 | 134.11 | 4,477,838 | -0.49(-0.37%) |
May 16, 2018 | 133.03 | 134.83 | 133.03 | 134.60 | 2,066,050 | +1.66(+1.25%) |
May 15, 2018 | 132.76 | 133.78 | 130.91 | 132.94 | 3,431,824 | -1.11(-0.83%) |
May 14, 2018 | 135.52 | 135.77 | 133.18 | 134.06 | 3,813,655 | -0.52(-0.39%) |
May 11, 2018 | 134.11 | 136.11 | 133.51 | 134.58 | 2,722,487 | +0.65(+0.48%) |
May 10, 2018 | 132.89 | 134.74 | 132.04 | 133.93 | 2,642,384 | +1.33(+1.00%) |
May 09, 2018 | 130.82 | 132.94 | 129.80 | 132.60 | 2,553,348 | +2.82(+2.18%) |
May 08, 2018 | 128.49 | 130.36 | 128.09 | 129.78 | 2,396,534 | +1.69(+1.32%) |
May 07, 2018 | 127.89 | 129.51 | 127.22 | 128.09 | 2,015,178 | +2.67(+2.13%) |
May 04, 2018 | 124.35 | 126.29 | 123.46 | 125.42 | 2,117,831 | +0.39(+0.31%) |
May 03, 2018 | 124.24 | 125.53 | 119.91 | 125.03 | 4,068,731 | +1.94(+1.57%) |
May 02, 2018 | 123.70 | 125.95 | 122.95 | 123.09 | 2,829,760 | -0.57(-0.46%) |