Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.27 | 116.69 | 114.56 | 116.22 | 2,703,043 | +1.30(+1.13%) |
Jul 30, 2018 | 112.70 | 115.72 | 112.44 | 114.92 | 2,152,765 | +1.62(+1.43%) |
Jul 27, 2018 | 111.84 | 114.26 | 110.97 | 113.30 | 1,778,850 | +0.82(+0.73%) |
Jul 26, 2018 | 111.55 | 113.60 | 111.55 | 112.48 | 1,502,817 | +1.24(+1.11%) |
Jul 25, 2018 | 110.83 | 112.13 | 110.41 | 111.24 | 1,452,226 | +0.58(+0.52%) |
Jul 24, 2018 | 111.02 | 111.61 | 109.50 | 110.66 | 2,016,343 | -0.90(-0.81%) |
Jul 23, 2018 | 112.50 | 112.84 | 110.89 | 111.56 | 1,190,552 | -0.95(-0.84%) |
Jul 20, 2018 | 111.36 | 113.26 | 111.19 | 112.51 | 1,913,684 | +1.25(+1.12%) |
Jul 19, 2018 | 109.05 | 111.59 | 108.70 | 111.26 | 1,602,626 | +0.69(+0.63%) |
Jul 18, 2018 | 112.01 | 112.83 | 110.07 | 110.57 | 3,401,838 | -4.69(-4.07%) |
Jul 17, 2018 | 114.62 | 115.68 | 114.41 | 115.26 | 615,681 | +0.70(+0.61%) |
Jul 16, 2018 | 114.90 | 114.90 | 113.84 | 114.56 | 1,282,892 | -0.22(-0.19%) |
Jul 13, 2018 | 114.39 | 115.43 | 114.25 | 114.78 | 1,096,847 | +0.86(+0.76%) |
Jul 12, 2018 | 113.93 | 114.65 | 113.53 | 113.92 | 1,133,246 | +0.15(+0.13%) |
Jul 11, 2018 | 113.41 | 114.21 | 113.04 | 113.77 | 1,655,305 | +0.68(+0.60%) |
Jul 10, 2018 | 112.81 | 113.35 | 111.67 | 113.09 | 1,970,277 | +0.50(+0.44%) |
Jul 09, 2018 | 115.24 | 115.45 | 112.35 | 112.59 | 2,033,606 | -3.02(-2.61%) |
Jul 06, 2018 | 115.56 | 116.35 | 115.04 | 115.62 | 1,263,049 | +0.38(+0.33%) |
Jul 05, 2018 | 113.55 | 115.25 | 113.50 | 115.23 | 1,517,117 | +1.84(+1.63%) |
Jul 03, 2018 | 113.39 | 113.39 | 113.39 | 0 | -0.59(-0.52%) | |
Jul 02, 2018 | 114.55 | 115.34 | 113.53 | 113.98 | 1,273,565 | -1.48(-1.28%) |
Jun 29, 2018 | 114.04 | 116.30 | 113.54 | 115.45 | 1,836,751 | +1.19(+1.04%) |
Jun 28, 2018 | 111.89 | 114.36 | 111.71 | 114.27 | 1,690,365 | +2.76(+2.47%) |
Jun 27, 2018 | 111.99 | 113.52 | 110.96 | 111.51 | 1,642,434 | -0.46(-0.41%) |
Jun 26, 2018 | 112.72 | 113.24 | 110.67 | 111.97 | 1,711,872 | -1.06(-0.94%) |
Jun 25, 2018 | 110.12 | 113.33 | 110.07 | 113.03 | 1,686,552 | +2.99(+2.72%) |
Jun 22, 2018 | 108.41 | 110.42 | 108.41 | 110.04 | 1,243,926 | +1.67(+1.54%) |
Jun 21, 2018 | 108.41 | 108.75 | 107.48 | 108.37 | 1,101,588 | +0.12(+0.11%) |
Jun 20, 2018 | 108.78 | 109.24 | 107.38 | 108.25 | 983,516 | -0.64(-0.59%) |
Jun 19, 2018 | 108.16 | 109.80 | 108.07 | 108.89 | 1,606,059 | +0.54(+0.50%) |
Jun 18, 2018 | 109.42 | 109.68 | 107.05 | 108.35 | 2,154,961 | -1.64(-1.49%) |
Jun 15, 2018 | 109.17 | 109.17 | 109.99 | 2,209,725 | +0.82(+0.75%) | |
Jun 14, 2018 | 108.50 | 109.29 | 107.98 | 109.17 | 1,245,858 | +0.77(+0.71%) |
Jun 13, 2018 | 109.21 | 109.52 | 108.05 | 108.40 | 1,599,901 | -0.53(-0.49%) |
Jun 12, 2018 | 109.19 | 109.83 | 107.95 | 108.93 | 1,581,047 | -0.26(-0.24%) |
Jun 11, 2018 | 108.22 | 109.76 | 107.85 | 109.20 | 1,615,977 | +1.00(+0.92%) |
Jun 08, 2018 | 106.21 | 108.51 | 105.97 | 108.20 | 1,301,033 | +1.88(+1.77%) |
Jun 07, 2018 | 104.27 | 107.39 | 103.71 | 106.32 | 2,031,001 | +2.24(+2.15%) |
Jun 06, 2018 | 102.92 | 104.08 | 964,437 | +0.45(+0.44%) | ||
Jun 05, 2018 | 103.95 | 103.98 | 102.64 | 103.63 | 1,108,722 | +0.15(+0.14%) |
Jun 04, 2018 | 102.90 | 103.81 | 102.90 | 103.49 | 882,070 | +0.67(+0.66%) |
Jun 01, 2018 | 103.38 | 103.51 | 102.32 | 102.81 | 1,357,263 | -0.33(-0.32%) |
May 31, 2018 | 107.22 | 107.56 | 102.54 | 103.14 | 3,967,807 | -4.49(-4.17%) |
May 30, 2018 | 106.06 | 108.21 | 105.38 | 107.64 | 1,836,208 | +1.66(+1.57%) |
May 29, 2018 | 104.32 | 106.59 | 104.32 | 105.97 | 2,495,800 | +1.33(+1.27%) |
May 25, 2018 | 104.64 | 104.64 | 104.64 | 0 | +2.47(+2.41%) | |
May 24, 2018 | 102.33 | 103.25 | 101.98 | 102.17 | 1,230,803 | +0.21(+0.21%) |
May 23, 2018 | 102.29 | 102.65 | 101.52 | 101.96 | 959,794 | -0.10(-0.10%) |
May 22, 2018 | 101.89 | 102.95 | 101.37 | 102.06 | 957,402 | +0.47(+0.46%) |
May 21, 2018 | 100.56 | 101.86 | 100.29 | 101.59 | 1,180,033 | +1.43(+1.43%) |
May 18, 2018 | 100.71 | 100.89 | 99.17 | 100.16 | 2,685,154 | -0.85(-0.84%) |
May 17, 2018 | 101.08 | 101.36 | 100.17 | 101.01 | 1,105,238 | -0.04(-0.04%) |
May 16, 2018 | 100.31 | 101.45 | 100.19 | 101.05 | 1,418,544 | +0.84(+0.84%) |
May 15, 2018 | 100.47 | 101.15 | 98.80 | 100.22 | 2,079,776 | -1.40(-1.38%) |
May 14, 2018 | 102.67 | 102.86 | 101.11 | 101.62 | 1,274,824 | -1.28(-1.24%) |
May 11, 2018 | 103.05 | 103.55 | 102.02 | 102.90 | 975,574 | +0.20(+0.19%) |
May 10, 2018 | 103.22 | 103.56 | 101.89 | 102.70 | 981,582 | -0.02(-0.02%) |
May 09, 2018 | 101.76 | 103.03 | 101.64 | 102.72 | 1,688,054 | +1.38(+1.36%) |
May 08, 2018 | 103.05 | 103.39 | 101.20 | 101.34 | 1,385,876 | -1.81(-1.75%) |
May 07, 2018 | 102.99 | 103.78 | 102.28 | 103.14 | 1,135,412 | +0.46(+0.45%) |
May 04, 2018 | 101.06 | 103.20 | 100.99 | 102.69 | 1,645,266 | +1.54(+1.52%) |
May 03, 2018 | 98.71 | 101.58 | 98.71 | 101.15 | 2,385,739 | +2.13(+2.15%) |
May 02, 2018 | 98.17 | 100.66 | 98.17 | 99.02 | 3,077,571 | -0.70(-0.70%) |