Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 132.13 | 134.26 | 131.12 | 132.24 | 2,229,934 | -0.04(-0.03%) |
Jul 30, 2018 | 132.40 | 133.97 | 132.08 | 132.28 | 1,478,934 | -0.20(-0.15%) |
Jul 27, 2018 | 134.14 | 134.45 | 131.89 | 132.47 | 1,070,783 | -1.65(-1.23%) |
Jul 26, 2018 | 133.58 | 134.51 | 133.45 | 134.12 | 977,894 | +1.03(+0.78%) |
Jul 25, 2018 | 132.20 | 133.18 | 131.39 | 133.09 | 1,317,820 | +0.93(+0.70%) |
Jul 24, 2018 | 132.63 | 133.09 | 131.81 | 132.16 | 957,501 | +0.25(+0.19%) |
Jul 23, 2018 | 132.47 | 132.60 | 131.30 | 131.90 | 933,926 | -0.54(-0.40%) |
Jul 20, 2018 | 132.79 | 133.10 | 132.13 | 132.44 | 1,093,818 | -0.93(-0.70%) |
Jul 19, 2018 | 134.54 | 134.97 | 133.30 | 133.37 | 1,222,462 | -1.97(-1.46%) |
Jul 18, 2018 | 135.34 | 135.87 | 134.89 | 135.34 | 819,471 | +0.26(+0.20%) |
Jul 17, 2018 | 133.85 | 135.42 | 133.66 | 135.08 | 706,489 | +1.03(+0.77%) |
Jul 16, 2018 | 134.65 | 134.79 | 133.75 | 134.04 | 734,132 | -0.51(-0.38%) |
Jul 13, 2018 | 134.26 | 134.68 | 134.03 | 134.55 | 713,854 | +0.47(+0.35%) |
Jul 12, 2018 | 134.09 | 134.28 | 133.58 | 134.08 | 578,130 | +0.68(+0.51%) |
Jul 11, 2018 | 133.09 | 133.41 | 556,360 | -0.91(-0.68%) | ||
Jul 10, 2018 | 133.72 | 134.41 | 133.51 | 134.32 | 552,177 | +0.81(+0.61%) |
Jul 09, 2018 | 133.48 | 133.96 | 133.17 | 133.51 | 661,253 | +0.27(+0.20%) |
Jul 06, 2018 | 132.45 | 133.67 | 131.98 | 133.24 | 707,407 | +0.96(+0.72%) |
Jul 05, 2018 | 132.00 | 132.72 | 131.83 | 132.28 | 828,190 | +0.72(+0.55%) |
Jul 03, 2018 | 131.55 | 131.55 | 131.55 | 0 | -0.25(-0.19%) | |
Jul 02, 2018 | 131.35 | 131.89 | 130.31 | 131.81 | 1,011,072 | -0.08(-0.06%) |
Jun 29, 2018 | 131.99 | 133.15 | 131.84 | 131.89 | 1,495,060 | +0.23(+0.18%) |
Jun 28, 2018 | 130.21 | 131.92 | 130.21 | 131.66 | 1,124,845 | +1.64(+1.26%) |
Jun 27, 2018 | 130.75 | 131.91 | 130.00 | 130.01 | 1,942,095 | -0.08(-0.06%) |
Jun 26, 2018 | 130.73 | 131.63 | 130.01 | 130.10 | 1,253,472 | +0.00(+0.00%) |
Jun 25, 2018 | 130.64 | 131.43 | 129.34 | 130.10 | 1,200,718 | -0.42(-0.32%) |
Jun 22, 2018 | 131.25 | 132.26 | 129.32 | 130.52 | 3,392,170 | -2.53(-1.90%) |
Jun 21, 2018 | 134.69 | 135.18 | 132.52 | 133.05 | 1,206,611 | -1.97(-1.46%) |
Jun 20, 2018 | 135.91 | 136.42 | 134.84 | 135.01 | 762,737 | -0.88(-0.65%) |
Jun 19, 2018 | 135.12 | 136.44 | 134.53 | 135.90 | 1,507,550 | -0.32(-0.23%) |
Jun 18, 2018 | 136.50 | 137.05 | 135.59 | 136.22 | 794,112 | -1.16(-0.84%) |
Jun 15, 2018 | 137.40 | 136.28 | 137.37 | 2,455,871 | +1.10(+0.80%) | |
Jun 14, 2018 | 136.19 | 136.54 | 135.36 | 136.28 | 838,137 | +0.65(+0.48%) |
Jun 13, 2018 | 135.90 | 136.74 | 135.22 | 135.63 | 701,193 | -0.32(-0.23%) |
Jun 12, 2018 | 136.72 | 137.22 | 135.69 | 135.95 | 926,084 | -0.23(-0.17%) |
Jun 11, 2018 | 136.70 | 137.27 | 136.13 | 136.18 | 1,083,877 | -0.83(-0.61%) |
Jun 08, 2018 | 136.72 | 137.53 | 136.30 | 137.02 | 793,432 | +0.30(+0.22%) |
Jun 07, 2018 | 137.33 | 137.76 | 136.08 | 136.72 | 889,832 | -0.66(-0.48%) |
Jun 06, 2018 | 137.47 | 134.93 | 137.38 | 1,610,932 | +1.85(+1.36%) | |
Jun 05, 2018 | 134.97 | 135.76 | 134.97 | 135.53 | 1,189,907 | +0.33(+0.24%) |
Jun 04, 2018 | 135.22 | 135.57 | 134.93 | 135.21 | 612,314 | +0.62(+0.46%) |
Jun 01, 2018 | 134.55 | 134.97 | 134.30 | 134.59 | 817,983 | +0.93(+0.69%) |
May 31, 2018 | 134.96 | 135.26 | 133.34 | 133.66 | 1,112,506 | -1.33(-0.99%) |
May 30, 2018 | 133.54 | 135.56 | 133.50 | 134.99 | 1,128,125 | +2.14(+1.61%) |
May 29, 2018 | 134.66 | 135.12 | 132.70 | 132.85 | 1,721,416 | -2.77(-2.05%) |
May 25, 2018 | 135.63 | 135.63 | 135.63 | 0 | -0.71(-0.52%) | |
May 24, 2018 | 136.39 | 137.07 | 136.16 | 136.34 | 974,175 | -0.15(-0.11%) |
May 23, 2018 | 136.36 | 137.06 | 135.89 | 136.49 | 1,084,195 | -0.82(-0.60%) |
May 22, 2018 | 138.99 | 139.12 | 137.19 | 137.32 | 972,477 | -1.40(-1.01%) |
May 21, 2018 | 138.97 | 139.31 | 138.31 | 138.71 | 758,953 | +0.16(+0.11%) |
May 18, 2018 | 137.67 | 138.88 | 137.67 | 138.55 | 1,089,078 | +0.71(+0.52%) |
May 17, 2018 | 138.18 | 138.93 | 137.62 | 137.84 | 1,003,632 | -0.60(-0.43%) |
May 16, 2018 | 137.49 | 139.10 | 137.14 | 138.44 | 1,175,091 | +1.41(+1.03%) |
May 15, 2018 | 136.88 | 137.12 | 136.41 | 137.03 | 1,289,832 | -0.08(-0.05%) |
May 14, 2018 | 138.19 | 138.48 | 136.76 | 137.11 | 1,455,899 | -0.81(-0.58%) |
May 11, 2018 | 138.39 | 138.58 | 137.63 | 137.91 | 779,884 | -0.48(-0.35%) |
May 10, 2018 | 138.22 | 138.71 | 137.68 | 138.39 | 831,811 | +0.64(+0.46%) |
May 09, 2018 | 136.77 | 138.06 | 136.12 | 137.76 | 1,490,738 | +1.40(+1.02%) |
May 08, 2018 | 136.53 | 137.27 | 135.96 | 136.36 | 1,201,358 | -0.28(-0.21%) |
May 07, 2018 | 136.77 | 137.41 | 136.24 | 136.64 | 1,066,654 | +0.38(+0.28%) |
May 04, 2018 | 134.72 | 137.26 | 134.21 | 136.27 | 1,013,508 | +1.13(+0.84%) |
May 03, 2018 | 134.41 | 136.00 | 133.95 | 135.13 | 1,527,963 | -0.06(-0.04%) |
May 02, 2018 | 136.44 | 137.63 | 134.71 | 135.19 | 1,751,426 | -2.71(-1.96%) |