Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 110.90 | 111.64 | 110.40 | 111.31 | 1,009,141 | +0.75(+0.68%) |
Jul 30, 2018 | 112.81 | 113.29 | 110.25 | 110.56 | 979,107 | -2.73(-2.41%) |
Jul 27, 2018 | 114.56 | 114.72 | 113.03 | 113.28 | 1,510,854 | -1.56(-1.36%) |
Jul 26, 2018 | 113.69 | 114.99 | 113.60 | 114.84 | 872,926 | +1.01(+0.89%) |
Jul 25, 2018 | 111.20 | 113.91 | 111.20 | 113.83 | 1,126,913 | +2.37(+2.12%) |
Jul 24, 2018 | 111.95 | 112.30 | 110.80 | 111.46 | 1,061,403 | -0.50(-0.45%) |
Jul 23, 2018 | 111.78 | 112.01 | 111.14 | 111.97 | 642,055 | +0.31(+0.28%) |
Jul 20, 2018 | 112.04 | 112.33 | 111.37 | 111.66 | 754,967 | -0.46(-0.41%) |
Jul 19, 2018 | 112.48 | 112.88 | 111.94 | 112.12 | 804,743 | -0.93(-0.82%) |
Jul 18, 2018 | 112.34 | 113.15 | 111.45 | 113.04 | 1,002,573 | +0.68(+0.60%) |
Jul 17, 2018 | 111.14 | 112.47 | 110.87 | 112.36 | 1,073,976 | +1.01(+0.91%) |
Jul 16, 2018 | 111.16 | 111.47 | 110.50 | 111.35 | 873,099 | +0.53(+0.48%) |
Jul 13, 2018 | 110.82 | 111.67 | 110.23 | 110.82 | 640,749 | +0.00(+0.00%) |
Jul 12, 2018 | 110.79 | 110.98 | 110.44 | 110.82 | 885,446 | +0.41(+0.37%) |
Jul 11, 2018 | 109.33 | 111.27 | 108.66 | 110.41 | 3,025,880 | +1.54(+1.42%) |
Jul 10, 2018 | 109.44 | 109.79 | 108.45 | 108.87 | 1,141,290 | +0.31(+0.29%) |
Jul 09, 2018 | 108.95 | 108.95 | 107.46 | 108.56 | 1,018,536 | -0.10(-0.09%) |
Jul 06, 2018 | 107.67 | 109.00 | 107.49 | 108.66 | 892,211 | +0.85(+0.79%) |
Jul 05, 2018 | 107.96 | 106.37 | 107.80 | 1,110,482 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.35 | 106.35 | 106.35 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.33 | 106.95 | 105.48 | 106.91 | 950,102 | +0.13(+0.12%) |
Jun 29, 2018 | 107.78 | 108.14 | 106.70 | 106.78 | 1,497,654 | -0.68(-0.63%) |
Jun 28, 2018 | 105.53 | 107.69 | 105.40 | 107.46 | 1,064,338 | +1.56(+1.47%) |
Jun 27, 2018 | 106.24 | 106.47 | 105.46 | 105.90 | 1,226,370 | -0.06(-0.06%) |
Jun 26, 2018 | 106.43 | 106.76 | 105.93 | 105.97 | 1,259,600 | -0.52(-0.49%) |
Jun 25, 2018 | 107.93 | 108.17 | 105.90 | 106.49 | 1,168,609 | -1.52(-1.41%) |
Jun 22, 2018 | 107.58 | 108.62 | 107.46 | 108.01 | 1,906,585 | +0.61(+0.56%) |
Jun 21, 2018 | 107.03 | 107.93 | 106.46 | 107.41 | 926,252 | +0.99(+0.93%) |
Jun 20, 2018 | 106.39 | 107.07 | 105.77 | 106.42 | 795,699 | +0.16(+0.15%) |
Jun 19, 2018 | 105.11 | 106.33 | 104.94 | 106.26 | 1,145,632 | +0.27(+0.26%) |
Jun 18, 2018 | 104.25 | 106.06 | 104.23 | 105.99 | 969,056 | +0.90(+0.86%) |
Jun 15, 2018 | 105.25 | 104.52 | 105.09 | 1,845,809 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.00 | 105.02 | 104.00 | 104.52 | 896,144 | +0.72(+0.70%) |
Jun 13, 2018 | 103.78 | 104.55 | 103.27 | 103.79 | 769,527 | +0.32(+0.31%) |
Jun 12, 2018 | 103.13 | 103.55 | 102.43 | 103.47 | 761,109 | +0.70(+0.68%) |
Jun 11, 2018 | 102.50 | 103.13 | 102.31 | 102.77 | 802,366 | +0.19(+0.19%) |
Jun 08, 2018 | 102.51 | 103.14 | 101.61 | 102.58 | 864,644 | +0.07(+0.07%) |
Jun 07, 2018 | 103.82 | 103.85 | 101.75 | 102.50 | 1,509,409 | -1.24(-1.20%) |
Jun 06, 2018 | 103.77 | 101.88 | 103.75 | 1,818,122 | +1.13(+1.10%) | |
Jun 05, 2018 | 100.47 | 102.70 | 100.03 | 102.61 | 1,469,477 | +2.22(+2.21%) |
Jun 04, 2018 | 99.71 | 100.50 | 99.36 | 100.39 | 707,625 | +0.73(+0.73%) |
Jun 01, 2018 | 98.67 | 99.70 | 98.40 | 99.66 | 896,973 | +1.62(+1.65%) |
May 31, 2018 | 100.39 | 100.39 | 97.94 | 98.05 | 4,024,211 | -1.95(-1.95%) |
May 30, 2018 | 100.29 | 101.07 | 99.98 | 99.99 | 1,164,033 | -0.19(-0.19%) |
May 29, 2018 | 100.53 | 100.87 | 99.65 | 100.19 | 1,421,015 | -0.81(-0.80%) |
May 25, 2018 | 101.00 | 101.00 | 101.00 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 100.87 | 101.45 | 100.51 | 101.26 | 1,472,449 | +0.02(+0.02%) |
May 23, 2018 | 99.23 | 101.25 | 99.00 | 101.24 | 1,404,312 | +1.40(+1.40%) |
May 22, 2018 | 99.56 | 100.28 | 98.93 | 99.85 | 2,150,580 | +0.85(+0.86%) |
May 21, 2018 | 97.84 | 99.09 | 97.57 | 99.00 | 1,464,427 | +1.80(+1.85%) |
May 18, 2018 | 96.93 | 97.71 | 96.72 | 97.20 | 2,664,080 | +0.15(+0.15%) |
May 17, 2018 | 97.42 | 97.74 | 96.92 | 97.05 | 1,228,321 | -0.96(-0.98%) |
May 16, 2018 | 98.58 | 98.97 | 97.89 | 98.01 | 1,060,260 | -0.62(-0.63%) |
May 15, 2018 | 97.75 | 98.70 | 97.52 | 98.63 | 1,254,194 | +0.55(+0.56%) |
May 14, 2018 | 99.04 | 99.87 | 97.84 | 98.08 | 1,356,769 | -0.90(-0.91%) |
May 11, 2018 | 99.19 | 99.26 | 98.19 | 98.99 | 1,166,467 | -0.35(-0.35%) |
May 10, 2018 | 97.12 | 99.49 | 97.05 | 99.34 | 1,661,655 | +2.71(+2.81%) |
May 09, 2018 | 98.55 | 98.84 | 96.29 | 96.62 | 2,043,673 | -1.88(-1.91%) |
May 08, 2018 | 98.01 | 99.09 | 97.64 | 98.50 | 1,244,735 | +0.48(+0.49%) |
May 07, 2018 | 99.13 | 99.16 | 97.42 | 98.02 | 1,768,264 | -0.66(-0.67%) |
May 04, 2018 | 98.61 | 99.70 | 95.96 | 98.68 | 2,603,377 | +0.31(+0.32%) |
May 03, 2018 | 98.21 | 98.61 | 96.37 | 98.37 | 2,017,889 | +0.05(+0.06%) |
May 02, 2018 | 99.29 | 99.65 | 98.17 | 98.31 | 1,050,603 | -0.78(-0.78%) |