Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 147.03 | 147.03 | 144.66 | 144.76 | 739,496 | -1.92(-1.31%) |
Jul 30, 2018 | 146.88 | 148.15 | 146.50 | 146.69 | 891,360 | +0.04(+0.03%) |
Jul 27, 2018 | 144.80 | 146.74 | 143.82 | 146.64 | 1,243,209 | +2.21(+1.53%) |
Jul 26, 2018 | 144.24 | 145.41 | 144.04 | 144.44 | 1,743,301 | +0.63(+0.44%) |
Jul 25, 2018 | 144.56 | 144.86 | 142.65 | 143.81 | 1,469,759 | -0.84(-0.58%) |
Jul 24, 2018 | 146.02 | 146.47 | 144.00 | 144.66 | 1,111,652 | -1.18(-0.81%) |
Jul 23, 2018 | 144.44 | 145.97 | 144.19 | 145.83 | 1,124,766 | +1.36(+0.94%) |
Jul 20, 2018 | 144.20 | 145.51 | 143.80 | 144.47 | 1,541,571 | +0.19(+0.13%) |
Jul 19, 2018 | 145.64 | 145.79 | 143.22 | 144.28 | 1,086,018 | -1.43(-0.98%) |
Jul 18, 2018 | 140.25 | 146.43 | 138.69 | 145.71 | 2,081,064 | +4.99(+3.55%) |
Jul 17, 2018 | 140.60 | 141.89 | 140.31 | 140.71 | 1,568,437 | +0.32(+0.23%) |
Jul 16, 2018 | 139.34 | 141.69 | 139.34 | 140.40 | 1,818,024 | +1.39(+1.00%) |
Jul 13, 2018 | 140.77 | 141.72 | 138.23 | 139.00 | 2,640,418 | -2.00(-1.42%) |
Jul 12, 2018 | 143.79 | 143.83 | 140.51 | 141.00 | 2,086,243 | -1.66(-1.17%) |
Jul 11, 2018 | 143.06 | 143.95 | 142.45 | 142.66 | 1,249,074 | -0.89(-0.62%) |
Jul 10, 2018 | 144.45 | 144.52 | 142.46 | 143.55 | 2,167,726 | -0.59(-0.41%) |
Jul 09, 2018 | 141.97 | 144.75 | 141.66 | 144.14 | 1,327,718 | +3.04(+2.15%) |
Jul 06, 2018 | 140.61 | 141.85 | 140.12 | 141.10 | 993,288 | -0.10(-0.07%) |
Jul 05, 2018 | 142.27 | 142.47 | 140.84 | 141.20 | 813,156 | +0.02(+0.01%) |
Jul 03, 2018 | 141.18 | 141.18 | 141.18 | 0 | -0.86(-0.61%) | |
Jul 02, 2018 | 141.44 | 142.43 | 141.09 | 142.04 | 877,227 | -0.05(-0.04%) |
Jun 29, 2018 | 142.28 | 144.56 | 142.08 | 142.09 | 1,785,862 | +1.23(+0.87%) |
Jun 28, 2018 | 140.72 | 141.74 | 139.76 | 140.86 | 1,617,950 | +0.18(+0.12%) |
Jun 27, 2018 | 143.35 | 144.16 | 140.52 | 140.69 | 1,182,833 | -1.43(-1.00%) |
Jun 26, 2018 | 143.44 | 143.44 | 141.42 | 142.12 | 809,956 | -1.39(-0.97%) |
Jun 25, 2018 | 144.17 | 144.58 | 142.30 | 143.50 | 792,808 | -0.95(-0.66%) |
Jun 22, 2018 | 146.32 | 146.74 | 144.10 | 144.46 | 1,442,645 | -1.29(-0.89%) |
Jun 21, 2018 | 145.60 | 146.54 | 144.50 | 145.75 | 1,659,572 | +0.38(+0.26%) |
Jun 20, 2018 | 146.45 | 147.06 | 145.06 | 145.37 | 1,015,208 | -0.25(-0.17%) |
Jun 19, 2018 | 144.12 | 146.04 | 143.90 | 145.62 | 1,464,867 | +0.25(+0.17%) |
Jun 18, 2018 | 144.29 | 145.94 | 143.86 | 145.37 | 1,396,527 | -0.56(-0.38%) |
Jun 15, 2018 | 146.13 | 143.75 | 145.93 | 2,685,998 | +0.03(+0.02%) | |
Jun 14, 2018 | 146.61 | 146.69 | 144.41 | 145.90 | 1,543,520 | +0.26(+0.18%) |
Jun 13, 2018 | 146.55 | 147.70 | 144.98 | 145.64 | 1,084,504 | -0.64(-0.43%) |
Jun 12, 2018 | 146.98 | 148.19 | 145.21 | 146.28 | 900,831 | -0.52(-0.35%) |
Jun 11, 2018 | 148.32 | 149.62 | 146.53 | 146.79 | 1,043,637 | -1.11(-0.75%) |
Jun 08, 2018 | 148.67 | 149.01 | 147.34 | 147.90 | 1,090,697 | -0.47(-0.32%) |
Jun 07, 2018 | 149.52 | 150.43 | 147.68 | 148.37 | 936,780 | -0.66(-0.44%) |
Jun 06, 2018 | 149.04 | 149.03 | 658,135 | +3.44(+2.36%) | ||
Jun 05, 2018 | 145.62 | 146.20 | 144.33 | 145.59 | 650,707 | -0.62(-0.42%) |
Jun 04, 2018 | 146.48 | 147.01 | 145.34 | 146.21 | 730,224 | +0.33(+0.23%) |
Jun 01, 2018 | 145.52 | 146.96 | 145.16 | 145.88 | 643,375 | +2.17(+1.51%) |
May 31, 2018 | 144.42 | 145.41 | 142.97 | 143.70 | 1,242,861 | -1.04(-0.72%) |
May 30, 2018 | 144.71 | 145.47 | 143.18 | 144.75 | 780,634 | +1.99(+1.39%) |
May 29, 2018 | 147.03 | 147.42 | 141.80 | 142.76 | 1,319,403 | -6.10(-4.10%) |
May 25, 2018 | 148.86 | 148.86 | 148.86 | 0 | -0.67(-0.45%) | |
May 24, 2018 | 150.13 | 150.13 | 147.49 | 149.53 | 682,577 | -0.72(-0.48%) |
May 23, 2018 | 151.95 | 152.71 | 149.49 | 150.26 | 551,864 | -2.60(-1.70%) |
May 22, 2018 | 151.89 | 154.29 | 151.26 | 152.86 | 689,134 | +1.53(+1.01%) |
May 21, 2018 | 151.58 | 152.51 | 150.95 | 151.33 | 683,971 | +0.18(+0.12%) |
May 18, 2018 | 152.70 | 153.17 | 151.15 | 151.15 | 586,551 | -2.01(-1.31%) |
May 17, 2018 | 153.03 | 153.62 | 151.60 | 153.16 | 654,767 | -0.01(-0.01%) |
May 16, 2018 | 153.13 | 154.02 | 152.16 | 153.17 | 541,390 | -0.11(-0.07%) |
May 15, 2018 | 152.89 | 154.89 | 152.44 | 153.28 | 664,567 | +0.07(+0.04%) |
May 14, 2018 | 154.71 | 154.76 | 152.84 | 153.21 | 399,021 | -1.10(-0.72%) |
May 11, 2018 | 154.52 | 155.50 | 153.89 | 154.31 | 509,859 | -0.07(-0.05%) |
May 10, 2018 | 153.07 | 154.94 | 152.16 | 154.39 | 639,434 | +1.35(+0.88%) |
May 09, 2018 | 151.48 | 153.85 | 150.53 | 153.04 | 765,173 | +2.53(+1.68%) |
May 08, 2018 | 150.32 | 152.10 | 149.74 | 150.51 | 900,825 | +0.12(+0.08%) |
May 07, 2018 | 150.20 | 151.26 | 148.45 | 150.39 | 857,595 | +0.39(+0.26%) |
May 04, 2018 | 148.59 | 151.24 | 146.97 | 150.00 | 1,206,058 | +0.72(+0.48%) |
May 03, 2018 | 148.55 | 150.64 | 146.42 | 149.29 | 1,284,647 | +0.00(+0.00%) |
May 02, 2018 | 151.17 | 152.40 | 149.10 | 149.29 | 1,496,431 | -2.65(-1.75%) |