Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 131.98 | 132.29 | 131.66 | 131.84 | 198,733 | -3.14(-2.33%) |
Jul 30, 2018 | 134.83 | 135.57 | 134.80 | 134.98 | 149,875 | +0.52(+0.39%) |
Jul 27, 2018 | 134.39 | 134.76 | 133.96 | 134.46 | 171,000 | +1.13(+0.85%) |
Jul 26, 2018 | 133.19 | 133.59 | 132.99 | 133.33 | 135,709 | +1.12(+0.85%) |
Jul 25, 2018 | 131.58 | 132.35 | 129.81 | 132.21 | 271,312 | -0.37(-0.28%) |
Jul 24, 2018 | 132.77 | 133.18 | 132.21 | 132.58 | 118,232 | +0.85(+0.65%) |
Jul 23, 2018 | 131.44 | 131.82 | 131.25 | 131.73 | 127,234 | -0.07(-0.05%) |
Jul 20, 2018 | 132.10 | 132.27 | 131.73 | 131.80 | 130,225 | +0.03(+0.02%) |
Jul 19, 2018 | 131.72 | 132.02 | 131.46 | 131.77 | 107,760 | -0.32(-0.24%) |
Jul 18, 2018 | 132.61 | 132.95 | 131.97 | 132.09 | 182,259 | +0.64(+0.49%) |
Jul 17, 2018 | 130.79 | 131.93 | 130.70 | 131.45 | 135,617 | +1.94(+1.50%) |
Jul 16, 2018 | 129.71 | 129.71 | 129.40 | 129.51 | 100,569 | +0.00(+0.00%) |
Jul 13, 2018 | 129.12 | 129.67 | 129.08 | 129.51 | 75,667 | +0.33(+0.26%) |
Jul 12, 2018 | 129.06 | 129.35 | 128.82 | 129.18 | 79,706 | +1.12(+0.87%) |
Jul 11, 2018 | 128.68 | 128.74 | 127.78 | 128.06 | 75,290 | -1.21(-0.94%) |
Jul 10, 2018 | 129.18 | 129.44 | 129.01 | 129.27 | 120,131 | -1.43(-1.09%) |
Jul 09, 2018 | 130.23 | 130.81 | 130.23 | 130.70 | 69,534 | +1.14(+0.88%) |
Jul 06, 2018 | 129.43 | 129.94 | 129.09 | 129.56 | 84,301 | +0.49(+0.38%) |
Jul 05, 2018 | 128.38 | 129.30 | 128.38 | 129.07 | 120,832 | +1.67(+1.31%) |
Jul 03, 2018 | 127.40 | 127.40 | 127.40 | 0 | -0.53(-0.41%) | |
Jul 02, 2018 | 127.52 | 128.05 | 127.00 | 127.93 | 101,536 | -0.88(-0.68%) |
Jun 29, 2018 | 129.39 | 129.90 | 128.78 | 128.81 | 176,675 | -0.28(-0.22%) |
Jun 28, 2018 | 128.14 | 129.39 | 128.06 | 129.09 | 173,439 | +1.98(+1.56%) |
Jun 27, 2018 | 128.64 | 128.64 | 127.10 | 127.11 | 323,697 | -2.10(-1.63%) |
Jun 26, 2018 | 129.27 | 129.77 | 128.62 | 129.21 | 167,389 | +0.64(+0.50%) |
Jun 25, 2018 | 129.85 | 129.98 | 128.23 | 128.57 | 205,675 | -2.43(-1.85%) |
Jun 22, 2018 | 131.89 | 131.93 | 130.72 | 131.00 | 209,561 | -1.66(-1.25%) |
Jun 21, 2018 | 133.59 | 133.59 | 132.19 | 132.66 | 155,609 | -1.71(-1.27%) |
Jun 20, 2018 | 135.20 | 135.30 | 134.26 | 134.37 | 117,601 | -1.78(-1.31%) |
Jun 19, 2018 | 135.80 | 136.19 | 135.53 | 136.15 | 158,307 | -0.37(-0.27%) |
Jun 18, 2018 | 135.62 | 136.55 | 135.59 | 136.52 | 135,413 | +0.71(+0.52%) |
Jun 15, 2018 | 135.44 | 135.21 | 135.81 | 150,434 | +0.37(+0.27%) | |
Jun 14, 2018 | 135.40 | 135.79 | 135.32 | 135.44 | 76,791 | +0.03(+0.02%) |
Jun 13, 2018 | 135.84 | 135.93 | 135.29 | 135.41 | 112,378 | +0.86(+0.64%) |
Jun 12, 2018 | 134.70 | 134.98 | 134.39 | 134.55 | 225,032 | -2.60(-1.90%) |
Jun 11, 2018 | 136.48 | 137.56 | 136.47 | 137.15 | 95,275 | +0.94(+0.69%) |
Jun 08, 2018 | 136.39 | 136.41 | 135.79 | 136.21 | 107,101 | -0.24(-0.18%) |
Jun 07, 2018 | 136.76 | 137.39 | 136.42 | 136.45 | 233,522 | +0.28(+0.21%) |
Jun 06, 2018 | 136.18 | 136.17 | 141,482 | +2.71(+2.03%) | ||
Jun 05, 2018 | 133.63 | 133.75 | 133.36 | 133.46 | 94,665 | -0.82(-0.61%) |
Jun 04, 2018 | 135.25 | 135.29 | 134.18 | 134.28 | 180,484 | +2.97(+2.26%) |
Jun 01, 2018 | 131.29 | 131.87 | 130.92 | 131.31 | 225,841 | +3.34(+2.61%) |
May 31, 2018 | 127.83 | 128.15 | 127.09 | 127.97 | 370,015 | +0.74(+0.58%) |
May 30, 2018 | 126.64 | 127.67 | 126.59 | 127.23 | 287,662 | +0.53(+0.42%) |
May 29, 2018 | 127.43 | 127.83 | 126.36 | 126.70 | 276,454 | -3.26(-2.51%) |
May 25, 2018 | 129.96 | 129.96 | 129.96 | 0 | -2.48(-1.87%) | |
May 24, 2018 | 132.40 | 132.81 | 131.79 | 132.44 | 261,853 | -2.39(-1.77%) |
May 23, 2018 | 134.60 | 134.89 | 133.83 | 134.83 | 106,323 | -0.91(-0.67%) |
May 22, 2018 | 136.50 | 136.50 | 135.66 | 135.74 | 120,388 | -0.71(-0.52%) |
May 21, 2018 | 136.49 | 136.57 | 136.03 | 136.45 | 81,805 | +0.41(+0.30%) |
May 18, 2018 | 136.50 | 136.50 | 135.67 | 136.04 | 168,583 | -0.63(-0.46%) |
May 17, 2018 | 137.00 | 137.06 | 136.46 | 136.67 | 73,148 | -0.68(-0.50%) |
May 16, 2018 | 136.93 | 137.66 | 136.85 | 137.35 | 101,052 | +1.13(+0.83%) |
May 15, 2018 | 136.44 | 136.46 | 135.93 | 136.22 | 148,728 | -1.92(-1.39%) |
May 14, 2018 | 138.04 | 138.45 | 138.00 | 138.14 | 98,897 | +0.07(+0.05%) |
May 11, 2018 | 137.98 | 138.16 | 137.60 | 138.07 | 140,581 | -0.32(-0.23%) |
May 10, 2018 | 138.35 | 138.68 | 138.15 | 138.39 | 198,373 | +2.10(+1.54%) |
May 09, 2018 | 135.14 | 136.29 | 134.96 | 136.29 | 364,838 | +5.39(+4.12%) |
May 08, 2018 | 130.63 | 130.98 | 130.45 | 130.90 | 133,776 | -0.61(-0.46%) |
May 07, 2018 | 131.40 | 131.94 | 131.15 | 131.51 | 114,309 | +0.19(+0.14%) |
May 04, 2018 | 129.90 | 131.32 | 129.54 | 131.32 | 109,775 | +1.21(+0.93%) |
May 03, 2018 | 129.93 | 130.53 | 129.10 | 130.11 | 109,468 | -0.07(-0.05%) |
May 02, 2018 | 131.00 | 131.00 | 130.10 | 130.18 | 127,114 | -0.79(-0.60%) |