Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.79 | 120.06 | 118.54 | 119.64 | 2,982,615 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.73 | 118.24 | 119.02 | 2,590,013 | -2.77(-2.27%) |
Jul 27, 2018 | 123.59 | 123.78 | 121.28 | 121.79 | 1,629,877 | -1.62(-1.31%) |
Jul 26, 2018 | 123.91 | 124.43 | 123.20 | 123.41 | 1,570,916 | +0.08(+0.06%) |
Jul 25, 2018 | 121.86 | 123.49 | 121.53 | 123.33 | 1,677,908 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.74 | 120.91 | 121.52 | 1,904,027 | -0.52(-0.43%) |
Jul 23, 2018 | 121.42 | 122.09 | 121.27 | 122.05 | 1,683,514 | +0.33(+0.27%) |
Jul 20, 2018 | 119.56 | 122.52 | 119.42 | 121.72 | 1,973,986 | +0.24(+0.20%) |
Jul 19, 2018 | 119.53 | 121.94 | 119.53 | 121.48 | 1,711,069 | -0.39(-0.32%) |
Jul 18, 2018 | 121.74 | 122.19 | 121.31 | 121.87 | 2,526,532 | +0.12(+0.10%) |
Jul 17, 2018 | 121.18 | 121.97 | 120.94 | 121.75 | 1,897,569 | +0.21(+0.17%) |
Jul 16, 2018 | 121.89 | 122.14 | 121.36 | 121.53 | 1,152,191 | -0.19(-0.16%) |
Jul 13, 2018 | 122.32 | 121.29 | 121.73 | 1,321,428 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.97 | 120.56 | 121.87 | 1,536,516 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.45 | 120.54 | 119.02 | 119.98 | 2,474,388 | -0.53(-0.44%) |
Jul 10, 2018 | 119.55 | 120.84 | 119.33 | 120.51 | 2,972,975 | +1.29(+1.08%) |
Jul 09, 2018 | 119.05 | 119.30 | 118.07 | 119.23 | 3,102,537 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.23 | 118.55 | 118.96 | 4,395,574 | +0.45(+0.38%) |
Jul 05, 2018 | 118.47 | 118.02 | 118.51 | 2,926,045 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.47 | 118.47 | 118.47 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.58 | 119.58 | 117.57 | 119.53 | 2,514,605 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.90 | 118.78 | 118.89 | 2,655,635 | -0.10(-0.08%) |
Jun 28, 2018 | 118.26 | 119.88 | 118.26 | 118.99 | 3,277,519 | +1.05(+0.89%) |
Jun 27, 2018 | 120.25 | 120.89 | 117.82 | 117.94 | 2,219,806 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.51 | 119.73 | 2,815,241 | -1.36(-1.13%) |
Jun 25, 2018 | 122.88 | 123.48 | 120.01 | 121.10 | 2,448,472 | -2.18(-1.77%) |
Jun 22, 2018 | 122.80 | 124.04 | 122.51 | 123.28 | 1,958,231 | +0.78(+0.64%) |
Jun 21, 2018 | 122.13 | 122.76 | 121.02 | 122.50 | 2,738,972 | +0.37(+0.30%) |
Jun 20, 2018 | 123.41 | 122.05 | 122.13 | 2,152,609 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.42 | 123.07 | 121.82 | 122.84 | 2,315,457 | -0.34(-0.28%) |
Jun 18, 2018 | 122.79 | 123.57 | 122.14 | 123.19 | 2,292,474 | -0.51(-0.42%) |
Jun 15, 2018 | 124.06 | 123.93 | 123.70 | 3,945,542 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.93 | 125.43 | 123.77 | 123.93 | 2,052,387 | -0.46(-0.37%) |
Jun 13, 2018 | 123.55 | 124.89 | 122.83 | 124.39 | 3,320,777 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.60 | 118.33 | 123.47 | 5,284,261 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.70 | 118.75 | 118.84 | 1,824,168 | -1.13(-0.94%) |
Jun 08, 2018 | 119.01 | 120.04 | 118.79 | 119.96 | 1,393,631 | +0.68(+0.57%) |
Jun 07, 2018 | 119.94 | 120.26 | 118.47 | 119.28 | 2,728,181 | -0.73(-0.61%) |
Jun 06, 2018 | 120.21 | 120.02 | 3,573,780 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.39 | 119.20 | 118.08 | 118.23 | 2,721,222 | -0.16(-0.13%) |
Jun 04, 2018 | 117.47 | 118.96 | 117.33 | 118.39 | 3,262,181 | +1.34(+1.15%) |
Jun 01, 2018 | 115.19 | 117.10 | 115.19 | 117.05 | 2,479,892 | +2.39(+2.08%) |
May 31, 2018 | 115.45 | 115.88 | 114.42 | 114.66 | 3,763,415 | -0.54(-0.47%) |
May 30, 2018 | 115.14 | 116.45 | 114.87 | 115.19 | 2,161,407 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.95 | 113.47 | 114.58 | 1,911,391 | -0.64(-0.55%) |
May 25, 2018 | 115.21 | 115.21 | 115.21 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.03 | 113.26 | 114.88 | 1,435,374 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.12 | 112.12 | 114.07 | 1,854,450 | +0.86(+0.76%) |
May 22, 2018 | 113.76 | 114.18 | 112.84 | 113.21 | 1,942,981 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,601,911 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.98 | 112.87 | 113.68 | 2,108,312 | +0.81(+0.72%) |
May 17, 2018 | 112.79 | 113.81 | 111.99 | 112.87 | 1,826,109 | -0.03(-0.02%) |
May 16, 2018 | 112.16 | 113.38 | 111.95 | 112.89 | 1,823,210 | +0.84(+0.75%) |
May 15, 2018 | 111.08 | 114.20 | 110.48 | 112.05 | 2,737,302 | +0.34(+0.31%) |
May 14, 2018 | 112.49 | 112.63 | 111.31 | 111.71 | 2,136,510 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.80 | 111.65 | 112.29 | 1,789,549 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.61 | 111.80 | 112.34 | 2,706,160 | +0.31(+0.27%) |
May 09, 2018 | 111.19 | 112.80 | 111.00 | 112.03 | 3,455,523 | +1.12(+1.01%) |
May 08, 2018 | 110.76 | 111.14 | 110.10 | 110.91 | 3,137,430 | +0.18(+0.16%) |
May 07, 2018 | 110.54 | 110.99 | 110.12 | 110.73 | 3,036,013 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.05 | 107.61 | 110.55 | 3,401,454 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,077 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.34 | 106.07 | 107.64 | 6,148,586 | +2.88(+2.74%) |