Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 120.48 | 122.24 | 119.99 | 122.03 | 1,691,146 | +1.84(+1.53%) |
Jul 30, 2018 | 122.46 | 122.64 | 119.98 | 120.19 | 2,137,191 | -2.52(-2.05%) |
Jul 27, 2018 | 125.17 | 125.88 | 122.51 | 122.71 | 2,125,212 | -2.31(-1.85%) |
Jul 26, 2018 | 126.17 | 127.59 | 124.83 | 125.02 | 2,053,764 | -0.51(-0.40%) |
Jul 25, 2018 | 123.14 | 125.75 | 121.43 | 125.53 | 2,848,613 | +1.41(+1.14%) |
Jul 24, 2018 | 126.02 | 126.30 | 122.92 | 124.11 | 4,055,266 | -1.92(-1.52%) |
Jul 23, 2018 | 127.01 | 127.01 | 125.88 | 126.03 | 1,569,046 | -0.97(-0.77%) |
Jul 20, 2018 | 126.87 | 128.03 | 126.07 | 127.01 | 1,602,560 | -0.14(-0.11%) |
Jul 19, 2018 | 125.07 | 127.41 | 125.07 | 127.15 | 2,057,809 | +0.07(+0.05%) |
Jul 18, 2018 | 124.44 | 127.61 | 124.25 | 127.08 | 2,228,937 | +2.56(+2.05%) |
Jul 17, 2018 | 124.22 | 124.99 | 124.00 | 124.53 | 1,282,595 | -0.32(-0.26%) |
Jul 16, 2018 | 125.28 | 125.47 | 124.34 | 124.85 | 1,512,793 | -0.21(-0.17%) |
Jul 13, 2018 | 124.61 | 125.20 | 124.49 | 125.06 | 883,710 | +0.23(+0.18%) |
Jul 12, 2018 | 124.75 | 125.14 | 123.50 | 124.83 | 1,398,489 | +0.88(+0.71%) |
Jul 11, 2018 | 124.16 | 124.70 | 123.39 | 123.95 | 1,918,114 | -0.84(-0.67%) |
Jul 10, 2018 | 124.18 | 125.46 | 124.18 | 124.79 | 2,377,281 | +0.54(+0.44%) |
Jul 09, 2018 | 123.22 | 124.34 | 122.10 | 124.25 | 2,760,473 | +2.39(+1.96%) |
Jul 06, 2018 | 120.96 | 122.15 | 120.12 | 121.86 | 1,503,758 | +1.12(+0.93%) |
Jul 05, 2018 | 119.38 | 120.96 | 119.38 | 120.75 | 2,076,943 | +1.88(+1.58%) |
Jul 03, 2018 | 118.86 | 118.86 | 118.86 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.87 | 121.16 | 119.32 | 120.75 | 1,761,284 | -0.11(-0.09%) |
Jun 29, 2018 | 119.69 | 121.76 | 119.56 | 120.85 | 2,119,042 | +1.28(+1.07%) |
Jun 28, 2018 | 121.27 | 121.51 | 118.58 | 119.57 | 2,172,197 | -1.60(-1.32%) |
Jun 27, 2018 | 123.68 | 124.83 | 120.95 | 121.17 | 2,393,513 | -2.38(-1.92%) |
Jun 26, 2018 | 123.57 | 124.23 | 123.10 | 123.55 | 1,832,015 | +0.32(+0.26%) |
Jun 25, 2018 | 125.50 | 126.00 | 122.82 | 123.24 | 2,547,850 | -3.35(-2.65%) |
Jun 22, 2018 | 127.87 | 128.16 | 126.46 | 126.59 | 1,900,232 | -1.07(-0.84%) |
Jun 21, 2018 | 129.62 | 129.81 | 127.36 | 127.66 | 1,764,230 | -2.16(-1.66%) |
Jun 20, 2018 | 130.54 | 131.94 | 129.66 | 129.81 | 1,880,310 | -0.56(-0.43%) |
Jun 19, 2018 | 130.91 | 131.28 | 129.35 | 130.38 | 1,428,899 | -2.00(-1.51%) |
Jun 18, 2018 | 131.56 | 132.55 | 131.26 | 132.37 | 865,796 | -0.15(-0.11%) |
Jun 15, 2018 | 132.87 | 132.45 | 132.53 | 2,431,581 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.40 | 133.06 | 131.88 | 132.45 | 1,273,947 | +0.38(+0.29%) |
Jun 13, 2018 | 133.64 | 134.10 | 131.50 | 132.07 | 1,741,792 | -1.44(-1.08%) |
Jun 12, 2018 | 133.22 | 134.04 | 132.92 | 133.51 | 1,418,629 | +0.69(+0.52%) |
Jun 11, 2018 | 131.77 | 133.49 | 131.49 | 132.82 | 1,895,924 | +0.72(+0.55%) |
Jun 08, 2018 | 133.15 | 133.28 | 131.68 | 132.10 | 1,685,772 | -1.01(-0.76%) |
Jun 07, 2018 | 135.23 | 135.73 | 132.70 | 133.11 | 1,699,812 | -2.03(-1.50%) |
Jun 06, 2018 | 135.28 | 135.14 | 2,214,011 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.21 | 133.49 | 131.58 | 131.94 | 1,397,474 | -0.45(-0.34%) |
Jun 04, 2018 | 132.52 | 132.68 | 131.17 | 132.39 | 1,338,446 | +0.33(+0.25%) |
Jun 01, 2018 | 130.38 | 132.68 | 129.55 | 132.06 | 1,632,664 | +2.84(+2.20%) |
May 31, 2018 | 130.13 | 130.54 | 128.54 | 129.21 | 2,426,480 | -0.87(-0.67%) |
May 30, 2018 | 128.89 | 130.72 | 128.49 | 130.08 | 1,332,209 | +1.64(+1.28%) |
May 29, 2018 | 130.13 | 130.65 | 127.98 | 128.44 | 2,107,378 | -3.26(-2.48%) |
May 25, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.09(+0.07%) | |
May 24, 2018 | 131.19 | 132.08 | 131.02 | 131.61 | 1,575,553 | +0.27(+0.20%) |
May 23, 2018 | 130.55 | 131.58 | 130.55 | 131.34 | 1,111,810 | -0.18(-0.14%) |
May 22, 2018 | 133.06 | 133.06 | 131.26 | 131.52 | 1,151,711 | -0.97(-0.74%) |
May 21, 2018 | 132.57 | 133.49 | 131.71 | 132.50 | 1,177,790 | +0.27(+0.20%) |
May 18, 2018 | 133.14 | 133.14 | 131.49 | 132.23 | 1,513,284 | +0.22(+0.17%) |
May 17, 2018 | 133.54 | 133.65 | 131.78 | 132.01 | 1,984,690 | -1.66(-1.24%) |
May 16, 2018 | 132.50 | 134.78 | 131.93 | 133.67 | 1,702,271 | +1.50(+1.14%) |
May 15, 2018 | 132.30 | 132.43 | 131.20 | 132.17 | 1,568,261 | -0.47(-0.35%) |
May 14, 2018 | 133.17 | 133.52 | 132.26 | 132.63 | 1,938,869 | -0.45(-0.34%) |
May 11, 2018 | 132.19 | 133.36 | 131.52 | 133.08 | 1,585,523 | +1.19(+0.90%) |
May 10, 2018 | 131.46 | 132.29 | 130.77 | 131.89 | 2,221,864 | +0.64(+0.49%) |
May 09, 2018 | 131.76 | 132.46 | 127.77 | 131.25 | 4,202,296 | -1.34(-1.01%) |
May 08, 2018 | 129.95 | 132.73 | 129.44 | 132.59 | 3,960,657 | +2.54(+1.95%) |
May 07, 2018 | 130.00 | 130.63 | 129.30 | 130.05 | 2,449,132 | +0.75(+0.58%) |
May 04, 2018 | 127.47 | 130.45 | 126.76 | 129.30 | 2,976,225 | +1.15(+0.90%) |
May 03, 2018 | 126.97 | 128.67 | 124.42 | 128.15 | 2,599,828 | +0.46(+0.36%) |
May 02, 2018 | 130.51 | 131.08 | 127.55 | 127.69 | 2,441,973 | -3.27(-2.50%) |