Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.27 | 131.58 | 128.71 | 129.34 | 1,904,077 | -1.70(-1.30%) |
Jul 30, 2018 | 134.53 | 134.75 | 130.70 | 131.04 | 1,558,949 | -3.48(-2.59%) |
Jul 27, 2018 | 134.93 | 135.66 | 134.44 | 134.52 | 1,882,897 | -0.79(-0.58%) |
Jul 26, 2018 | 139.72 | 139.80 | 135.14 | 135.31 | 2,808,780 | -2.49(-1.80%) |
Jul 25, 2018 | 136.56 | 138.11 | 136.44 | 137.79 | 2,038,549 | +0.86(+0.63%) |
Jul 24, 2018 | 137.34 | 137.80 | 136.29 | 136.93 | 1,726,436 | -0.68(-0.50%) |
Jul 23, 2018 | 137.37 | 137.96 | 136.58 | 137.61 | 1,617,505 | +0.24(+0.18%) |
Jul 20, 2018 | 136.87 | 137.49 | 136.01 | 137.37 | 1,205,331 | +0.12(+0.09%) |
Jul 19, 2018 | 138.82 | 139.39 | 137.20 | 137.25 | 1,587,798 | -1.76(-1.27%) |
Jul 18, 2018 | 137.74 | 139.39 | 137.45 | 139.01 | 1,266,118 | +1.62(+1.18%) |
Jul 17, 2018 | 136.74 | 137.52 | 136.00 | 137.39 | 1,094,131 | +0.65(+0.48%) |
Jul 16, 2018 | 135.61 | 136.94 | 135.05 | 136.74 | 887,063 | +1.06(+0.78%) |
Jul 13, 2018 | 135.71 | 135.89 | 134.22 | 135.67 | 1,256,262 | +0.17(+0.13%) |
Jul 12, 2018 | 136.07 | 134.11 | 135.50 | 1,520,951 | +1.03(+0.77%) | |
Jul 11, 2018 | 132.39 | 134.76 | 131.82 | 134.47 | 1,731,230 | +1.03(+0.77%) |
Jul 10, 2018 | 133.01 | 134.03 | 132.13 | 133.44 | 1,721,973 | +0.52(+0.39%) |
Jul 09, 2018 | 131.04 | 133.14 | 130.87 | 132.92 | 2,032,276 | +2.52(+1.93%) |
Jul 06, 2018 | 130.12 | 131.30 | 129.66 | 130.40 | 1,936,720 | +0.10(+0.08%) |
Jul 05, 2018 | 131.22 | 131.22 | 129.53 | 130.30 | 1,641,824 | -0.67(-0.51%) |
Jul 03, 2018 | 130.97 | 130.97 | 130.97 | 0 | -2.33(-1.75%) | |
Jul 02, 2018 | 132.88 | 133.35 | 132.48 | 133.30 | 1,129,130 | +0.06(+0.04%) |
Jun 29, 2018 | 133.85 | 134.88 | 133.18 | 133.24 | 2,075,073 | +0.05(+0.04%) |
Jun 28, 2018 | 133.00 | 134.12 | 131.99 | 133.19 | 1,353,417 | +0.54(+0.41%) |
Jun 27, 2018 | 132.51 | 135.29 | 132.09 | 132.65 | 1,730,853 | -1.92(-1.43%) |
Jun 26, 2018 | 135.63 | 137.00 | 134.28 | 134.57 | 2,025,362 | -0.76(-0.56%) |
Jun 25, 2018 | 136.72 | 136.72 | 134.24 | 135.33 | 1,632,655 | -1.57(-1.15%) |
Jun 22, 2018 | 137.24 | 138.16 | 136.38 | 136.90 | 2,419,955 | +0.16(+0.12%) |
Jun 21, 2018 | 135.77 | 137.18 | 134.22 | 136.74 | 1,732,244 | +0.82(+0.60%) |
Jun 20, 2018 | 136.45 | 137.26 | 135.82 | 135.91 | 1,515,132 | +0.20(+0.15%) |
Jun 19, 2018 | 136.44 | 137.14 | 135.26 | 135.71 | 2,481,903 | -1.82(-1.32%) |
Jun 18, 2018 | 137.37 | 137.96 | 136.87 | 137.53 | 1,374,467 | -0.51(-0.37%) |
Jun 15, 2018 | 138.51 | 137.26 | 138.04 | 2,552,484 | +0.79(+0.57%) | |
Jun 14, 2018 | 138.82 | 139.98 | 136.70 | 137.26 | 2,072,475 | -1.32(-0.95%) |
Jun 13, 2018 | 138.41 | 139.54 | 137.62 | 138.57 | 1,903,929 | +0.21(+0.15%) |
Jun 12, 2018 | 138.46 | 138.91 | 137.09 | 138.36 | 1,498,008 | -0.33(-0.24%) |
Jun 11, 2018 | 139.20 | 139.35 | 137.89 | 138.69 | 1,783,766 | -0.28(-0.20%) |
Jun 08, 2018 | 139.33 | 139.56 | 137.93 | 138.97 | 1,756,864 | -0.63(-0.45%) |
Jun 07, 2018 | 141.02 | 141.24 | 138.84 | 139.60 | 2,370,586 | -0.89(-0.64%) |
Jun 06, 2018 | 141.16 | 140.49 | 2,788,332 | +2.49(+1.81%) | ||
Jun 05, 2018 | 136.88 | 138.27 | 136.88 | 138.00 | 3,235,385 | +0.13(+0.09%) |
Jun 04, 2018 | 135.74 | 138.01 | 135.62 | 137.87 | 2,451,717 | +2.24(+1.65%) |
Jun 01, 2018 | 133.10 | 135.84 | 132.58 | 135.63 | 2,088,101 | +3.75(+2.84%) |
May 31, 2018 | 133.61 | 134.21 | 131.55 | 131.88 | 4,517,847 | -2.10(-1.57%) |
May 30, 2018 | 129.21 | 134.50 | 128.48 | 133.97 | 2,992,314 | +5.51(+4.29%) |
May 29, 2018 | 128.29 | 129.16 | 127.39 | 128.46 | 2,300,275 | -0.74(-0.58%) |
May 25, 2018 | 129.21 | 129.21 | 129.21 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 128.46 | 129.63 | 127.27 | 129.54 | 1,819,868 | -0.08(-0.06%) |
May 23, 2018 | 129.39 | 129.68 | 128.03 | 129.62 | 1,268,207 | -0.61(-0.47%) |
May 22, 2018 | 130.56 | 130.71 | 128.57 | 130.23 | 1,713,915 | -0.42(-0.32%) |
May 21, 2018 | 129.65 | 131.04 | 129.54 | 130.65 | 1,213,640 | +1.30(+1.00%) |
May 18, 2018 | 130.03 | 130.24 | 128.96 | 129.35 | 2,376,373 | -0.75(-0.57%) |
May 17, 2018 | 129.80 | 130.27 | 129.04 | 130.10 | 1,347,561 | +0.02(+0.02%) |
May 16, 2018 | 130.02 | 130.36 | 129.02 | 130.07 | 1,125,496 | +0.18(+0.14%) |
May 15, 2018 | 130.12 | 130.64 | 128.96 | 129.90 | 1,521,955 | -0.47(-0.36%) |
May 14, 2018 | 129.48 | 130.50 | 128.32 | 130.36 | 1,650,373 | +1.41(+1.09%) |
May 11, 2018 | 129.39 | 129.53 | 128.32 | 128.96 | 1,476,016 | -0.54(-0.42%) |
May 10, 2018 | 129.89 | 130.33 | 128.83 | 129.50 | 1,893,040 | -1.22(-0.93%) |
May 09, 2018 | 128.51 | 131.02 | 127.42 | 130.72 | 1,614,798 | +2.44(+1.90%) |
May 08, 2018 | 128.77 | 129.29 | 127.63 | 128.28 | 1,604,644 | -0.62(-0.48%) |
May 07, 2018 | 129.05 | 129.59 | 128.19 | 128.90 | 1,521,812 | +0.05(+0.04%) |
May 04, 2018 | 126.95 | 129.77 | 126.09 | 128.85 | 1,736,839 | +1.73(+1.36%) |
May 03, 2018 | 126.05 | 128.24 | 124.59 | 127.12 | 2,590,273 | +0.52(+0.41%) |
May 02, 2018 | 126.66 | 128.07 | 126.01 | 126.60 | 2,100,565 | -0.10(-0.08%) |