Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 122.81 | 122.81 | 121.44 | 121.61 | 64,318 | -0.84(-0.68%) |
Jul 30, 2018 | 123.24 | 123.62 | 122.30 | 122.45 | 71,868 | -0.63(-0.51%) |
Jul 27, 2018 | 123.25 | 123.72 | 122.31 | 123.08 | 62,621 | -0.13(-0.10%) |
Jul 26, 2018 | 123.84 | 123.95 | 123.16 | 123.21 | 35,819 | -0.51(-0.42%) |
Jul 25, 2018 | 122.99 | 123.90 | 122.65 | 123.72 | 41,672 | +0.56(+0.45%) |
Jul 24, 2018 | 123.33 | 124.01 | 122.86 | 123.16 | 58,582 | +0.20(+0.16%) |
Jul 23, 2018 | 121.30 | 123.11 | 121.30 | 122.97 | 61,693 | +1.65(+1.36%) |
Jul 20, 2018 | 120.62 | 121.64 | 120.47 | 121.32 | 42,256 | +0.50(+0.42%) |
Jul 19, 2018 | 121.85 | 121.85 | 120.74 | 120.81 | 53,432 | -1.54(-1.26%) |
Jul 18, 2018 | 121.19 | 122.49 | 121.14 | 122.35 | 55,866 | +1.30(+1.07%) |
Jul 17, 2018 | 120.80 | 121.33 | 120.40 | 121.06 | 76,529 | +0.44(+0.37%) |
Jul 16, 2018 | 118.85 | 120.64 | 118.85 | 120.61 | 43,608 | +2.05(+1.72%) |
Jul 13, 2018 | 119.00 | 119.14 | 117.41 | 118.57 | 62,602 | -0.87(-0.73%) |
Jul 12, 2018 | 119.79 | 119.79 | 118.92 | 119.44 | 58,787 | +0.36(+0.30%) |
Jul 11, 2018 | 118.74 | 119.71 | 118.74 | 119.08 | 83,341 | -0.31(-0.26%) |
Jul 10, 2018 | 120.24 | 120.29 | 119.04 | 119.39 | 58,702 | -0.50(-0.42%) |
Jul 09, 2018 | 117.81 | 120.01 | 117.81 | 119.89 | 170,373 | +2.65(+2.26%) |
Jul 06, 2018 | 116.31 | 117.61 | 115.97 | 117.25 | 67,794 | +0.71(+0.61%) |
Jul 05, 2018 | 116.76 | 116.80 | 116.18 | 116.53 | 72,563 | +0.46(+0.40%) |
Jul 03, 2018 | 116.08 | 116.08 | 116.08 | 0 | -1.39(-1.18%) | |
Jul 02, 2018 | 115.96 | 117.46 | 115.89 | 117.46 | 57,932 | +0.72(+0.62%) |
Jun 29, 2018 | 118.19 | 118.92 | 116.70 | 116.74 | 76,460 | -0.08(-0.07%) |
Jun 28, 2018 | 115.82 | 117.31 | 115.70 | 116.82 | 122,363 | +0.95(+0.82%) |
Jun 27, 2018 | 117.39 | 118.18 | 115.87 | 115.88 | 102,698 | -1.59(-1.35%) |
Jun 26, 2018 | 117.70 | 117.82 | 116.81 | 117.46 | 62,276 | -0.17(-0.15%) |
Jun 25, 2018 | 118.95 | 118.95 | 116.80 | 117.64 | 164,426 | -1.74(-1.46%) |
Jun 22, 2018 | 121.01 | 121.01 | 119.36 | 119.38 | 33,938 | -0.75(-0.63%) |
Jun 21, 2018 | 120.17 | 120.71 | 119.47 | 120.13 | 40,059 | -0.20(-0.16%) |
Jun 20, 2018 | 120.95 | 121.24 | 120.33 | 120.33 | 87,447 | +0.04(+0.03%) |
Jun 19, 2018 | 119.45 | 120.52 | 119.29 | 120.29 | 1,780,296 | -0.46(-0.38%) |
Jun 18, 2018 | 119.75 | 120.81 | 119.37 | 120.75 | 45,731 | +0.25(+0.21%) |
Jun 15, 2018 | 120.94 | 119.11 | 120.50 | 120,986 | -0.17(-0.14%) | |
Jun 14, 2018 | 122.04 | 122.04 | 120.29 | 120.67 | 92,460 | -0.84(-0.69%) |
Jun 13, 2018 | 122.09 | 123.00 | 121.51 | 121.51 | 162,384 | -0.45(-0.37%) |
Jun 12, 2018 | 122.50 | 122.76 | 121.41 | 121.96 | 110,707 | -0.27(-0.22%) |
Jun 11, 2018 | 123.06 | 123.42 | 122.22 | 122.23 | 169,230 | -0.47(-0.38%) |
Jun 08, 2018 | 122.38 | 122.74 | 121.70 | 122.70 | 100,005 | +0.24(+0.20%) |
Jun 07, 2018 | 123.10 | 123.40 | 121.75 | 122.45 | 93,538 | -0.21(-0.17%) |
Jun 06, 2018 | 122.66 | 122.66 | 89,714 | +2.54(+2.11%) | ||
Jun 05, 2018 | 120.36 | 120.36 | 119.47 | 120.12 | 68,431 | -0.39(-0.33%) |
Jun 04, 2018 | 120.27 | 120.58 | 120.10 | 120.52 | 85,671 | +0.74(+0.62%) |
Jun 01, 2018 | 119.63 | 120.25 | 119.44 | 119.77 | 123,158 | +1.48(+1.25%) |
May 31, 2018 | 118.88 | 119.11 | 117.94 | 118.29 | 152,297 | -0.91(-0.76%) |
May 30, 2018 | 118.44 | 119.50 | 118.01 | 119.20 | 118,587 | +2.06(+1.76%) |
May 29, 2018 | 119.71 | 119.71 | 116.43 | 117.13 | 323,595 | -3.88(-3.20%) |
May 25, 2018 | 121.01 | 121.01 | 121.01 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.99 | 121.99 | 120.16 | 121.49 | 63,420 | -0.85(-0.70%) |
May 23, 2018 | 122.19 | 122.35 | 120.98 | 122.35 | 145,619 | -0.52(-0.42%) |
May 22, 2018 | 122.31 | 123.59 | 122.31 | 122.87 | 75,740 | +0.80(+0.65%) |
May 21, 2018 | 121.81 | 122.47 | 121.81 | 122.07 | 57,958 | +0.92(+0.76%) |
May 18, 2018 | 122.25 | 122.25 | 121.12 | 121.14 | 85,201 | -1.10(-0.90%) |
May 17, 2018 | 122.37 | 122.67 | 121.57 | 122.25 | 92,517 | -0.21(-0.17%) |
May 16, 2018 | 122.20 | 122.91 | 122.02 | 122.45 | 77,706 | +0.12(+0.09%) |
May 15, 2018 | 122.08 | 122.89 | 121.91 | 122.34 | 180,717 | +0.00(+0.00%) |
May 14, 2018 | 122.96 | 123.00 | 122.17 | 122.34 | 1,575,427 | -0.16(-0.13%) |
May 11, 2018 | 122.53 | 122.99 | 122.27 | 122.50 | 100,920 | +0.20(+0.16%) |
May 10, 2018 | 121.52 | 122.70 | 121.14 | 122.30 | 85,624 | +0.88(+0.72%) |
May 09, 2018 | 120.10 | 121.75 | 119.70 | 121.42 | 145,714 | +1.77(+1.48%) |
May 08, 2018 | 118.69 | 120.30 | 118.69 | 119.66 | 111,627 | +1.13(+0.95%) |
May 07, 2018 | 118.19 | 118.99 | 117.78 | 118.53 | 48,872 | +0.85(+0.72%) |
May 04, 2018 | 115.75 | 118.37 | 115.49 | 117.67 | 104,901 | +1.16(+0.99%) |
May 03, 2018 | 116.62 | 117.01 | 114.57 | 116.52 | 148,607 | -0.64(-0.54%) |
May 02, 2018 | 117.68 | 118.60 | 116.98 | 117.15 | 117,959 | -0.54(-0.46%) |