Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.98 | 132.18 | 129.56 | 131.16 | 1,813,888 | -0.95(-0.72%) |
Jul 30, 2018 | 134.26 | 135.67 | 131.73 | 132.11 | 2,355,696 | -2.92(-2.16%) |
Jul 27, 2018 | 135.31 | 136.97 | 132.63 | 135.03 | 7,458,556 | +11.75(+9.53%) |
Jul 26, 2018 | 125.17 | 125.97 | 122.58 | 123.28 | 2,609,201 | -1.72(-1.38%) |
Jul 25, 2018 | 125.24 | 123.26 | 125.01 | 1,923,292 | +0.31(+0.25%) | |
Jul 24, 2018 | 125.05 | 126.32 | 123.90 | 124.69 | 1,809,536 | +0.84(+0.68%) |
Jul 23, 2018 | 122.91 | 123.97 | 121.68 | 123.85 | 2,045,602 | +0.86(+0.70%) |
Jul 20, 2018 | 124.78 | 125.08 | 122.82 | 122.99 | 1,385,420 | -2.26(-1.81%) |
Jul 19, 2018 | 124.76 | 125.97 | 124.37 | 125.25 | 1,094,227 | +0.31(+0.25%) |
Jul 18, 2018 | 125.85 | 127.17 | 124.72 | 124.94 | 1,232,462 | -1.27(-1.01%) |
Jul 17, 2018 | 123.23 | 126.90 | 123.23 | 126.21 | 1,588,690 | +2.09(+1.68%) |
Jul 16, 2018 | 124.29 | 124.95 | 123.72 | 124.13 | 916,474 | -0.28(-0.23%) |
Jul 13, 2018 | 123.51 | 124.41 | 1,005,033 | -0.41(-0.33%) | ||
Jul 12, 2018 | 122.78 | 125.38 | 122.63 | 124.82 | 1,051,899 | +2.19(+1.78%) |
Jul 11, 2018 | 123.61 | 124.44 | 121.33 | 122.64 | 1,123,935 | -2.08(-1.67%) |
Jul 10, 2018 | 124.70 | 125.40 | 123.82 | 124.72 | 878,038 | +0.25(+0.20%) |
Jul 09, 2018 | 123.90 | 125.17 | 123.41 | 124.47 | 1,014,271 | +0.99(+0.80%) |
Jul 06, 2018 | 121.80 | 123.63 | 120.95 | 123.48 | 943,561 | +2.13(+1.75%) |
Jul 05, 2018 | 121.19 | 121.44 | 120.27 | 121.35 | 1,197,149 | +0.57(+0.47%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +1.42(+1.19%) | |
Jul 02, 2018 | 117.23 | 119.51 | 117.19 | 119.36 | 1,250,439 | +1.58(+1.34%) |
Jun 29, 2018 | 119.19 | 119.34 | 117.14 | 117.79 | 1,225,569 | -0.30(-0.26%) |
Jun 28, 2018 | 117.77 | 118.81 | 116.43 | 118.09 | 1,344,465 | +0.16(+0.13%) |
Jun 27, 2018 | 120.18 | 120.76 | 117.90 | 117.93 | 928,910 | -1.66(-1.39%) |
Jun 26, 2018 | 120.30 | 120.40 | 118.80 | 119.59 | 1,049,425 | -0.84(-0.70%) |
Jun 25, 2018 | 121.59 | 122.20 | 119.42 | 120.43 | 1,533,834 | -1.90(-1.55%) |
Jun 22, 2018 | 122.09 | 123.10 | 121.59 | 122.33 | 1,528,176 | +1.18(+0.97%) |
Jun 21, 2018 | 123.12 | 123.86 | 120.81 | 121.16 | 1,244,574 | -1.24(-1.02%) |
Jun 20, 2018 | 122.20 | 122.91 | 121.65 | 122.40 | 946,859 | +0.22(+0.18%) |
Jun 19, 2018 | 121.53 | 122.83 | 121.10 | 122.18 | 1,288,132 | -0.58(-0.47%) |
Jun 18, 2018 | 121.31 | 123.09 | 121.15 | 122.75 | 1,233,191 | +1.12(+0.92%) |
Jun 15, 2018 | 121.11 | 121.11 | 121.64 | 1,441,300 | +0.53(+0.44%) | |
Jun 14, 2018 | 120.22 | 121.42 | 119.81 | 121.11 | 1,266,973 | +1.22(+1.01%) |
Jun 13, 2018 | 121.95 | 121.95 | 119.26 | 119.89 | 946,572 | -2.01(-1.65%) |
Jun 12, 2018 | 121.42 | 122.22 | 120.97 | 121.90 | 1,255,139 | +0.75(+0.62%) |
Jun 11, 2018 | 118.19 | 122.10 | 118.19 | 121.15 | 1,809,796 | +2.68(+2.26%) |
Jun 08, 2018 | 117.30 | 118.81 | 116.95 | 118.47 | 2,259,895 | +0.54(+0.46%) |
Jun 07, 2018 | 119.96 | 120.73 | 116.83 | 117.93 | 2,785,249 | -2.03(-1.69%) |
Jun 06, 2018 | 120.75 | 119.96 | 2,775,481 | +2.19(+1.86%) | ||
Jun 05, 2018 | 116.56 | 118.55 | 116.56 | 117.78 | 4,058,601 | +1.27(+1.09%) |
Jun 04, 2018 | 118.19 | 119.42 | 116.34 | 116.50 | 1,752,912 | -1.12(-0.95%) |
Jun 01, 2018 | 118.68 | 119.97 | 117.57 | 117.62 | 1,717,972 | -0.99(-0.83%) |
May 31, 2018 | 115.79 | 118.68 | 115.60 | 118.61 | 2,154,150 | +2.96(+2.56%) |
May 30, 2018 | 115.43 | 115.91 | 114.17 | 115.65 | 1,152,787 | +0.73(+0.64%) |
May 29, 2018 | 114.94 | 115.43 | 114.22 | 114.92 | 1,641,903 | -0.56(-0.48%) |
May 25, 2018 | 115.47 | 115.47 | 115.47 | 0 | +0.82(+0.72%) | |
May 24, 2018 | 112.92 | 114.68 | 112.71 | 114.65 | 955,940 | +1.72(+1.53%) |
May 23, 2018 | 112.87 | 113.61 | 112.20 | 112.93 | 749,845 | -0.74(-0.65%) |
May 22, 2018 | 114.27 | 115.51 | 113.59 | 113.67 | 1,687,773 | -0.07(-0.06%) |
May 21, 2018 | 112.92 | 114.25 | 112.92 | 113.74 | 877,734 | +1.26(+1.12%) |
May 18, 2018 | 112.94 | 113.20 | 112.15 | 112.48 | 1,318,351 | -0.59(-0.52%) |
May 17, 2018 | 112.44 | 114.03 | 112.16 | 113.06 | 909,368 | +0.08(+0.07%) |
May 16, 2018 | 111.39 | 114.05 | 111.39 | 112.99 | 1,327,294 | +1.55(+1.39%) |
May 15, 2018 | 110.90 | 112.04 | 110.51 | 111.43 | 974,786 | -0.63(-0.56%) |
May 14, 2018 | 111.58 | 112.33 | 110.98 | 112.06 | 1,353,875 | +0.71(+0.64%) |
May 11, 2018 | 111.12 | 111.65 | 110.40 | 111.34 | 1,469,491 | -0.02(-0.02%) |
May 10, 2018 | 109.95 | 113.12 | 109.65 | 111.36 | 2,291,441 | +1.67(+1.52%) |
May 09, 2018 | 109.14 | 110.37 | 108.46 | 109.69 | 1,558,196 | +1.64(+1.52%) |
May 08, 2018 | 108.18 | 108.74 | 107.31 | 108.05 | 1,561,173 | -0.40(-0.37%) |
May 07, 2018 | 108.22 | 110.36 | 107.69 | 108.45 | 1,651,035 | +0.81(+0.75%) |
May 04, 2018 | 108.35 | 108.65 | 106.88 | 107.64 | 2,484,938 | -1.13(-1.04%) |
May 03, 2018 | 111.42 | 111.43 | 107.91 | 108.77 | 2,169,565 | -3.08(-2.75%) |
May 02, 2018 | 110.95 | 112.82 | 110.39 | 111.85 | 1,290,837 | +0.91(+0.82%) |