Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.84 | 110.24 | 107.72 | 107.89 | 1,211,278 | -1.91(-1.74%) |
Jul 30, 2018 | 113.31 | 113.73 | 109.65 | 109.80 | 1,074,287 | -3.15(-2.79%) |
Jul 27, 2018 | 114.33 | 115.14 | 112.48 | 112.95 | 740,918 | -1.74(-1.51%) |
Jul 26, 2018 | 114.97 | 113.65 | 114.69 | 860,491 | +0.23(+0.20%) | |
Jul 25, 2018 | 113.11 | 114.69 | 112.11 | 114.47 | 967,317 | +1.93(+1.71%) |
Jul 24, 2018 | 113.28 | 115.03 | 111.80 | 112.54 | 2,228,097 | +1.04(+0.93%) |
Jul 23, 2018 | 111.73 | 108.61 | 111.50 | 2,157,492 | +3.08(+2.84%) | |
Jul 20, 2018 | 108.27 | 108.44 | 107.39 | 108.42 | 1,353,892 | -0.11(-0.10%) |
Jul 19, 2018 | 109.63 | 109.89 | 107.84 | 108.54 | 973,576 | -1.59(-1.44%) |
Jul 18, 2018 | 107.59 | 110.42 | 107.54 | 110.12 | 1,481,349 | +3.15(+2.95%) |
Jul 17, 2018 | 104.78 | 107.39 | 104.78 | 106.97 | 1,187,303 | +2.28(+2.18%) |
Jul 16, 2018 | 104.29 | 105.14 | 104.03 | 104.69 | 477,048 | +0.72(+0.69%) |
Jul 13, 2018 | 103.97 | 789,755 | -0.15(-0.15%) | |||
Jul 12, 2018 | 104.95 | 104.95 | 103.40 | 104.12 | 641,221 | +0.04(+0.04%) |
Jul 11, 2018 | 104.06 | 105.00 | 103.27 | 104.08 | 1,041,783 | -1.13(-1.08%) |
Jul 10, 2018 | 106.10 | 106.60 | 104.46 | 105.21 | 1,120,844 | -0.91(-0.85%) |
Jul 09, 2018 | 103.48 | 106.40 | 103.48 | 106.12 | 1,234,002 | +2.64(+2.55%) |
Jul 06, 2018 | 103.70 | 100.64 | 103.48 | 1,169,995 | +2.44(+2.41%) | |
Jul 05, 2018 | 102.33 | 102.34 | 100.44 | 101.04 | 1,374,717 | -0.89(-0.87%) |
Jul 03, 2018 | 101.93 | 101.93 | 101.93 | 0 | -2.30(-2.21%) | |
Jul 02, 2018 | 102.16 | 104.27 | 101.31 | 104.23 | 691,606 | +0.83(+0.80%) |
Jun 29, 2018 | 105.74 | 106.18 | 103.36 | 103.40 | 882,543 | -1.27(-1.21%) |
Jun 28, 2018 | 104.21 | 105.19 | 103.48 | 104.67 | 860,938 | +0.28(+0.27%) |
Jun 27, 2018 | 106.59 | 107.14 | 104.33 | 104.38 | 896,426 | -2.02(-1.90%) |
Jun 26, 2018 | 106.78 | 106.89 | 105.72 | 106.40 | 951,827 | +0.08(+0.07%) |
Jun 25, 2018 | 109.88 | 109.88 | 104.82 | 106.33 | 1,408,085 | -3.91(-3.55%) |
Jun 22, 2018 | 112.12 | 112.60 | 110.20 | 110.24 | 3,057,830 | -1.45(-1.30%) |
Jun 21, 2018 | 112.28 | 112.28 | 110.57 | 111.69 | 777,549 | -0.57(-0.50%) |
Jun 20, 2018 | 112.11 | 113.49 | 111.95 | 112.26 | 672,899 | +0.45(+0.41%) |
Jun 19, 2018 | 110.59 | 112.24 | 109.88 | 111.80 | 860,536 | -0.26(-0.24%) |
Jun 18, 2018 | 111.24 | 112.20 | 110.37 | 112.07 | 644,487 | -0.25(-0.22%) |
Jun 15, 2018 | 113.07 | 110.80 | 112.31 | 907,995 | -0.94(-0.83%) | |
Jun 14, 2018 | 113.97 | 114.72 | 112.46 | 113.26 | 722,371 | -0.72(-0.63%) |
Jun 13, 2018 | 114.54 | 115.39 | 113.18 | 113.97 | 965,558 | -0.28(-0.25%) |
Jun 12, 2018 | 116.05 | 116.45 | 113.75 | 114.26 | 1,483,365 | -1.91(-1.64%) |
Jun 11, 2018 | 117.64 | 118.17 | 115.64 | 116.16 | 1,356,754 | -1.47(-1.25%) |
Jun 08, 2018 | 116.84 | 117.77 | 116.16 | 117.64 | 779,904 | +0.38(+0.32%) |
Jun 07, 2018 | 118.92 | 118.92 | 116.09 | 117.26 | 961,963 | -1.15(-0.97%) |
Jun 06, 2018 | 118.49 | 118.41 | 1,349,072 | +3.40(+2.96%) | ||
Jun 05, 2018 | 115.31 | 115.67 | 113.92 | 115.01 | 697,977 | -0.28(-0.25%) |
Jun 04, 2018 | 114.35 | 115.41 | 113.78 | 115.30 | 1,031,099 | +1.78(+1.56%) |
Jun 01, 2018 | 113.60 | 114.16 | 112.90 | 113.52 | 948,437 | +1.76(+1.57%) |
May 31, 2018 | 111.90 | 113.29 | 111.33 | 111.77 | 1,333,577 | -0.66(-0.59%) |
May 30, 2018 | 111.84 | 112.91 | 110.84 | 112.43 | 862,138 | +2.36(+2.14%) |
May 29, 2018 | 112.16 | 112.41 | 109.44 | 110.07 | 1,185,773 | -3.51(-3.09%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.40(-0.35%) | |
May 24, 2018 | 114.14 | 114.31 | 112.14 | 113.97 | 609,223 | -0.68(-0.59%) |
May 23, 2018 | 115.31 | 115.62 | 112.96 | 114.65 | 782,670 | -1.13(-0.98%) |
May 22, 2018 | 115.62 | 116.36 | 114.92 | 115.79 | 636,812 | +0.68(+0.59%) |
May 21, 2018 | 115.45 | 116.60 | 114.84 | 115.11 | 888,929 | +0.53(+0.46%) |
May 18, 2018 | 114.75 | 115.39 | 114.22 | 114.58 | 800,664 | -0.75(-0.65%) |
May 17, 2018 | 114.79 | 116.09 | 114.02 | 115.33 | 681,137 | +0.91(+0.79%) |
May 16, 2018 | 114.09 | 115.48 | 114.09 | 114.43 | 999,006 | -0.19(-0.16%) |
May 15, 2018 | 114.09 | 115.92 | 114.09 | 114.62 | 1,893,114 | -0.55(-0.48%) |
May 14, 2018 | 116.41 | 117.13 | 114.39 | 115.16 | 827,624 | -1.08(-0.93%) |
May 11, 2018 | 115.73 | 116.84 | 115.39 | 116.24 | 853,151 | +0.42(+0.36%) |
May 10, 2018 | 115.71 | 116.07 | 114.65 | 115.82 | 713,424 | -0.11(-0.10%) |
May 09, 2018 | 114.75 | 116.43 | 114.43 | 115.94 | 987,991 | +1.49(+1.30%) |
May 08, 2018 | 113.14 | 115.20 | 112.78 | 114.45 | 1,122,069 | +1.30(+1.15%) |
May 07, 2018 | 111.48 | 113.58 | 111.46 | 113.14 | 745,728 | +1.89(+1.70%) |
May 04, 2018 | 109.22 | 112.36 | 108.51 | 111.26 | 1,203,525 | +1.26(+1.15%) |
May 03, 2018 | 109.96 | 110.22 | 108.26 | 110.00 | 877,024 | -0.77(-0.70%) |
May 02, 2018 | 110.60 | 111.86 | 109.39 | 110.77 | 1,044,661 | +0.02(+0.02%) |