Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 110.50 | 111.00 | 106.50 | 107.60 | 408,392 | -3.20(-2.89%) |
Jul 30, 2018 | 111.50 | 112.65 | 110.70 | 110.80 | 553,406 | +0.90(+0.82%) |
Jul 27, 2018 | 113.40 | 114.40 | 109.50 | 109.90 | 499,500 | -4.10(-3.60%) |
Jul 26, 2018 | 113.40 | 115.20 | 112.50 | 114.00 | 235,505 | +0.80(+0.71%) |
Jul 25, 2018 | 111.10 | 113.60 | 109.80 | 113.20 | 229,116 | +1.20(+1.07%) |
Jul 24, 2018 | 111.90 | 113.10 | 110.95 | 112.00 | 223,666 | +0.70(+0.63%) |
Jul 23, 2018 | 112.10 | 112.75 | 110.80 | 111.30 | 199,332 | +0.20(+0.18%) |
Jul 20, 2018 | 112.40 | 112.80 | 110.15 | 111.10 | 333,182 | -1.40(-1.24%) |
Jul 19, 2018 | 109.90 | 113.10 | 109.80 | 112.50 | 483,685 | +2.40(+2.18%) |
Jul 18, 2018 | 108.20 | 110.60 | 106.10 | 110.10 | 549,413 | +1.40(+1.29%) |
Jul 17, 2018 | 108.60 | 110.30 | 107.70 | 108.70 | 301,373 | +0.10(+0.09%) |
Jul 16, 2018 | 107.00 | 109.30 | 106.30 | 108.60 | 428,451 | -0.30(-0.28%) |
Jul 13, 2018 | 111.10 | 112.40 | 108.60 | 108.90 | 399,154 | -2.10(-1.89%) |
Jul 12, 2018 | 110.80 | 111.20 | 108.60 | 111.00 | 323,628 | +1.30(+1.19%) |
Jul 11, 2018 | 109.50 | 113.20 | 108.20 | 109.70 | 448,304 | -0.80(-0.72%) |
Jul 10, 2018 | 114.00 | 114.55 | 109.75 | 110.50 | 452,874 | -2.40(-2.13%) |
Jul 09, 2018 | 109.70 | 113.30 | 108.85 | 112.90 | 631,097 | +4.00(+3.67%) |
Jul 06, 2018 | 105.20 | 109.15 | 105.10 | 108.90 | 290,089 | +2.80(+2.64%) |
Jul 05, 2018 | 108.50 | 108.60 | 105.35 | 106.10 | 319,123 | -1.80(-1.67%) |
Jul 03, 2018 | 107.90 | 107.90 | 107.90 | 0 | +2.00(+1.89%) | |
Jul 02, 2018 | 106.10 | 106.30 | 103.11 | 105.90 | 473,272 | -1.50(-1.40%) |
Jun 29, 2018 | 109.20 | 111.30 | 107.20 | 107.40 | 674,138 | -1.70(-1.56%) |
Jun 28, 2018 | 111.50 | 112.06 | 108.90 | 109.10 | 430,261 | -2.40(-2.15%) |
Jun 27, 2018 | 111.80 | 114.20 | 110.40 | 111.50 | 797,460 | +2.20(+2.01%) |
Jun 26, 2018 | 105.50 | 110.00 | 105.10 | 109.30 | 528,383 | +4.20(+4.00%) |
Jun 25, 2018 | 107.90 | 108.00 | 104.10 | 105.10 | 527,565 | -2.90(-2.69%) |
Jun 22, 2018 | 107.50 | 109.10 | 106.10 | 108.00 | 893,790 | +5.50(+5.37%) |
Jun 21, 2018 | 106.10 | 107.50 | 101.60 | 102.50 | 776,833 | -5.40(-5.00%) |
Jun 20, 2018 | 107.40 | 108.70 | 104.90 | 107.90 | 757,657 | +1.80(+1.70%) |
Jun 19, 2018 | 100.40 | 107.00 | 100.00 | 106.10 | 775,103 | +3.80(+3.71%) |
Jun 18, 2018 | 98.80 | 103.90 | 98.80 | 102.30 | 738,351 | +3.50(+3.54%) |
Jun 15, 2018 | 102.10 | 98.10 | 98.80 | 1,157,764 | -3.30(-3.23%) | |
Jun 14, 2018 | 106.10 | 106.70 | 101.40 | 102.10 | 500,706 | -2.30(-2.20%) |
Jun 13, 2018 | 106.20 | 107.00 | 104.20 | 104.40 | 598,955 | -2.60(-2.43%) |
Jun 12, 2018 | 101.60 | 107.60 | 101.35 | 107.00 | 1,021,793 | +4.90(+4.80%) |
Jun 11, 2018 | 101.00 | 102.40 | 100.10 | 102.10 | 542,868 | +0.70(+0.69%) |
Jun 08, 2018 | 102.80 | 104.20 | 100.50 | 101.40 | 890,812 | -2.30(-2.22%) |
Jun 07, 2018 | 101.50 | 104.90 | 101.50 | 103.70 | 892,946 | +2.80(+2.78%) |
Jun 06, 2018 | 100.50 | 100.90 | 977,911 | -3.50(-3.35%) | ||
Jun 05, 2018 | 102.90 | 104.90 | 101.20 | 104.40 | 1,157,055 | +1.50(+1.46%) |
Jun 04, 2018 | 110.50 | 111.60 | 102.10 | 102.90 | 1,489,740 | -8.30(-7.46%) |
Jun 01, 2018 | 118.90 | 118.90 | 108.15 | 111.20 | 1,605,492 | -7.20(-6.08%) |
May 31, 2018 | 119.70 | 121.40 | 118.00 | 118.40 | 746,710 | -2.40(-1.99%) |
May 30, 2018 | 118.10 | 121.70 | 117.15 | 120.80 | 1,016,556 | +3.30(+2.81%) |
May 29, 2018 | 118.70 | 120.40 | 117.00 | 117.50 | 1,189,053 | -2.10(-1.76%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | -5.20(-4.17%) | |
May 24, 2018 | 128.90 | 130.10 | 124.70 | 124.80 | 643,394 | -6.60(-5.02%) |
May 23, 2018 | 133.30 | 133.80 | 129.30 | 131.40 | 797,108 | -3.10(-2.30%) |
May 22, 2018 | 139.50 | 140.00 | 133.15 | 134.50 | 478,698 | -4.70(-3.38%) |
May 21, 2018 | 136.90 | 139.40 | 135.80 | 139.20 | 397,777 | +3.50(+2.58%) |
May 18, 2018 | 141.40 | 141.40 | 135.00 | 135.70 | 432,156 | -5.20(-3.69%) |
May 17, 2018 | 137.10 | 142.70 | 137.10 | 140.90 | 630,131 | +4.50(+3.30%) |
May 16, 2018 | 137.00 | 137.00 | 133.50 | 136.40 | 548,807 | -0.60(-0.44%) |
May 15, 2018 | 138.30 | 138.30 | 133.90 | 137.00 | 444,815 | -1.50(-1.08%) |
May 14, 2018 | 140.20 | 140.40 | 136.80 | 138.50 | 272,428 | -0.50(-0.36%) |
May 11, 2018 | 141.80 | 142.40 | 137.80 | 139.00 | 389,554 | -2.60(-1.84%) |
May 10, 2018 | 144.50 | 144.90 | 140.10 | 141.60 | 302,447 | -1.00(-0.70%) |
May 09, 2018 | 145.00 | 146.50 | 142.30 | 142.60 | 554,952 | +0.80(+0.56%) |
May 08, 2018 | 138.50 | 142.00 | 134.40 | 141.80 | 481,444 | +3.00(+2.16%) |
May 07, 2018 | 137.50 | 143.30 | 137.25 | 138.80 | 572,449 | +3.30(+2.44%) |
May 04, 2018 | 133.70 | 138.10 | 132.90 | 135.50 | 613,954 | +2.80(+2.11%) |
May 03, 2018 | 135.50 | 137.80 | 131.71 | 132.70 | 597,140 | -5.80(-4.19%) |
May 02, 2018 | 137.00 | 139.80 | 136.65 | 138.50 | 374,224 | +1.50(+1.09%) |