Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 132.22 | 133.47 | 130.89 | 132.96 | 1,482,026 | +1.45(+1.10%) |
Jul 30, 2018 | 131.44 | 132.45 | 129.41 | 131.51 | 1,596,156 | -0.32(-0.24%) |
Jul 27, 2018 | 136.61 | 136.90 | 130.50 | 131.83 | 2,464,000 | -4.68(-3.43%) |
Jul 26, 2018 | 137.86 | 138.77 | 131.21 | 136.51 | 2,462,208 | -0.67(-0.49%) |
Jul 25, 2018 | 137.62 | 134.25 | 137.18 | 1,406,770 | +1.88(+1.39%) | |
Jul 24, 2018 | 135.68 | 137.33 | 134.42 | 135.30 | 1,320,357 | +0.72(+0.53%) |
Jul 23, 2018 | 135.16 | 135.17 | 133.45 | 134.58 | 1,200,355 | -0.58(-0.43%) |
Jul 20, 2018 | 134.93 | 135.78 | 134.01 | 135.16 | 1,425,193 | +0.07(+0.05%) |
Jul 19, 2018 | 135.17 | 135.86 | 134.34 | 135.09 | 1,301,406 | -0.56(-0.41%) |
Jul 18, 2018 | 135.83 | 135.97 | 134.44 | 135.65 | 977,556 | -0.75(-0.55%) |
Jul 17, 2018 | 133.94 | 137.90 | 133.78 | 136.40 | 1,543,322 | +1.82(+1.35%) |
Jul 16, 2018 | 136.27 | 136.87 | 133.80 | 134.58 | 1,132,149 | -1.29(-0.95%) |
Jul 13, 2018 | 134.48 | 136.47 | 134.00 | 135.87 | 1,574,398 | +1.58(+1.18%) |
Jul 12, 2018 | 131.77 | 134.33 | 131.50 | 134.29 | 1,618,371 | +3.17(+2.42%) |
Jul 11, 2018 | 131.11 | 131.79 | 129.71 | 131.12 | 825,042 | -0.79(-0.60%) |
Jul 10, 2018 | 131.64 | 132.03 | 130.44 | 131.91 | 894,489 | +0.33(+0.25%) |
Jul 09, 2018 | 132.93 | 132.99 | 129.81 | 131.58 | 1,480,543 | -0.62(-0.47%) |
Jul 06, 2018 | 129.10 | 132.48 | 128.27 | 132.20 | 1,464,468 | +4.12(+3.22%) |
Jul 05, 2018 | 126.83 | 128.74 | 125.51 | 128.08 | 1,099,215 | +2.32(+1.84%) |
Jul 03, 2018 | 125.76 | 125.76 | 125.76 | 0 | +0.76(+0.61%) | |
Jul 02, 2018 | 124.17 | 125.22 | 122.00 | 125.00 | 1,294,989 | +0.85(+0.68%) |
Jun 29, 2018 | 122.48 | 125.25 | 122.48 | 124.15 | 1,095,553 | +2.49(+2.05%) |
Jun 28, 2018 | 121.80 | 123.58 | 119.57 | 121.66 | 1,335,092 | -0.18(-0.15%) |
Jun 27, 2018 | 122.67 | 124.28 | 120.69 | 121.84 | 1,189,004 | -0.59(-0.48%) |
Jun 26, 2018 | 125.05 | 125.90 | 121.87 | 122.43 | 1,227,037 | -2.40(-1.92%) |
Jun 25, 2018 | 126.89 | 127.14 | 123.67 | 124.83 | 1,427,884 | -2.74(-2.15%) |
Jun 22, 2018 | 125.71 | 128.57 | 125.37 | 127.57 | 2,326,965 | +1.76(+1.40%) |
Jun 21, 2018 | 124.15 | 126.14 | 123.86 | 125.81 | 1,495,960 | +1.29(+1.04%) |
Jun 20, 2018 | 122.39 | 124.77 | 121.86 | 124.52 | 1,044,112 | +2.61(+2.14%) |
Jun 19, 2018 | 117.72 | 122.50 | 117.72 | 121.91 | 1,208,928 | +3.24(+2.73%) |
Jun 18, 2018 | 120.05 | 120.50 | 117.30 | 118.67 | 1,281,308 | -2.85(-2.35%) |
Jun 15, 2018 | 121.85 | 120.16 | 121.52 | 2,212,231 | +1.36(+1.13%) | |
Jun 14, 2018 | 118.83 | 120.54 | 118.26 | 120.16 | 1,029,966 | +1.96(+1.66%) |
Jun 13, 2018 | 117.58 | 119.85 | 117.16 | 118.20 | 1,143,997 | +0.62(+0.53%) |
Jun 12, 2018 | 116.45 | 118.59 | 115.67 | 117.58 | 1,338,749 | +0.88(+0.75%) |
Jun 11, 2018 | 118.12 | 118.31 | 116.08 | 116.70 | 853,621 | -1.63(-1.38%) |
Jun 08, 2018 | 118.53 | 118.87 | 116.47 | 118.33 | 1,010,311 | -0.28(-0.24%) |
Jun 07, 2018 | 120.74 | 121.65 | 117.88 | 118.61 | 1,167,442 | -2.00(-1.66%) |
Jun 06, 2018 | 120.86 | 120.61 | 828,470 | +1.33(+1.12%) | ||
Jun 05, 2018 | 120.20 | 120.69 | 117.80 | 119.28 | 898,319 | -0.50(-0.42%) |
Jun 04, 2018 | 118.99 | 120.63 | 118.27 | 119.78 | 1,501,483 | +0.77(+0.65%) |
Jun 01, 2018 | 117.02 | 119.45 | 116.11 | 119.01 | 1,429,627 | +2.88(+2.48%) |
May 31, 2018 | 116.25 | 116.75 | 115.11 | 116.13 | 1,444,288 | -0.35(-0.30%) |
May 30, 2018 | 116.43 | 117.30 | 115.47 | 116.48 | 1,355,396 | +0.75(+0.65%) |
May 29, 2018 | 116.52 | 117.71 | 114.36 | 115.73 | 1,348,705 | -2.01(-1.71%) |
May 25, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.60(+0.51%) | |
May 24, 2018 | 118.28 | 118.95 | 116.46 | 117.14 | 1,139,595 | -0.99(-0.84%) |
May 23, 2018 | 118.07 | 119.69 | 117.56 | 118.13 | 1,009,649 | -0.88(-0.74%) |
May 22, 2018 | 119.59 | 120.16 | 118.34 | 119.01 | 810,450 | -0.36(-0.30%) |
May 21, 2018 | 121.50 | 121.56 | 118.09 | 119.37 | 1,200,499 | -1.70(-1.40%) |
May 18, 2018 | 121.12 | 121.69 | 120.11 | 121.07 | 1,098,803 | -0.08(-0.07%) |
May 17, 2018 | 120.86 | 121.98 | 119.69 | 121.15 | 755,982 | +0.15(+0.12%) |
May 16, 2018 | 121.68 | 122.34 | 120.16 | 121.00 | 1,031,290 | -0.55(-0.45%) |
May 15, 2018 | 121.51 | 122.98 | 120.58 | 121.55 | 1,649,314 | -1.30(-1.06%) |
May 14, 2018 | 119.71 | 123.48 | 119.66 | 122.85 | 2,052,817 | +3.19(+2.67%) |
May 11, 2018 | 116.19 | 119.98 | 116.11 | 119.66 | 1,397,457 | +3.53(+3.04%) |
May 10, 2018 | 116.97 | 117.47 | 115.73 | 116.13 | 1,027,888 | -0.64(-0.55%) |
May 09, 2018 | 115.01 | 117.78 | 114.00 | 116.77 | 1,242,193 | +1.82(+1.58%) |
May 08, 2018 | 119.81 | 119.81 | 112.51 | 114.95 | 3,156,107 | -3.46(-2.92%) |
May 07, 2018 | 116.96 | 118.70 | 116.76 | 118.41 | 1,362,582 | +1.60(+1.37%) |
May 04, 2018 | 113.77 | 117.61 | 112.74 | 116.81 | 2,542,513 | +2.95(+2.59%) |
May 03, 2018 | 114.45 | 116.19 | 111.84 | 113.86 | 1,859,192 | -0.38(-0.33%) |
May 02, 2018 | 117.49 | 118.47 | 113.86 | 114.24 | 2,448,457 | -4.38(-3.69%) |