Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.54 | 113.91 | 113.19 | 113.47 | 449,294 | +0.36(+0.31%) |
Jul 30, 2018 | 113.74 | 113.78 | 112.83 | 113.11 | 503,383 | -0.58(-0.51%) |
Jul 27, 2018 | 114.58 | 114.58 | 113.22 | 113.70 | 465,730 | -0.67(-0.58%) |
Jul 26, 2018 | 114.48 | 114.73 | 114.28 | 114.36 | 362,045 | -0.78(-0.68%) |
Jul 25, 2018 | 114.10 | 115.28 | 114.03 | 115.15 | 866,844 | +0.95(+0.83%) |
Jul 24, 2018 | 114.07 | 114.52 | 113.79 | 114.20 | 786,144 | +0.92(+0.81%) |
Jul 23, 2018 | 112.91 | 113.32 | 112.76 | 113.28 | 1,107,762 | +0.29(+0.26%) |
Jul 20, 2018 | 112.99 | 113.30 | 112.86 | 112.98 | 320,714 | +0.03(+0.02%) |
Jul 19, 2018 | 113.25 | 113.41 | 112.85 | 112.96 | 326,928 | -0.56(-0.49%) |
Jul 18, 2018 | 113.44 | 113.59 | 113.15 | 113.51 | 1,134,331 | +0.13(+0.11%) |
Jul 17, 2018 | 112.56 | 113.57 | 112.54 | 113.39 | 226,924 | +0.41(+0.36%) |
Jul 16, 2018 | 112.89 | 113.06 | 112.73 | 112.98 | 304,011 | +0.08(+0.07%) |
Jul 13, 2018 | 112.69 | 113.02 | 112.46 | 112.89 | 388,547 | +0.10(+0.09%) |
Jul 12, 2018 | 112.27 | 112.85 | 112.08 | 112.79 | 441,898 | +1.17(+1.05%) |
Jul 11, 2018 | 111.48 | 111.63 | 605,995 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.17 | 112.45 | 112.06 | 112.31 | 448,261 | +0.41(+0.37%) |
Jul 09, 2018 | 111.28 | 111.92 | 111.28 | 111.90 | 386,466 | +1.15(+1.04%) |
Jul 06, 2018 | 109.82 | 110.97 | 109.77 | 110.75 | 430,703 | +0.93(+0.85%) |
Jul 05, 2018 | 109.40 | 109.84 | 108.93 | 109.82 | 388,862 | +0.98(+0.90%) |
Jul 03, 2018 | 108.85 | 108.85 | 108.85 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.34 | 109.49 | 108.21 | 109.45 | 354,647 | +0.41(+0.38%) |
Jun 29, 2018 | 109.53 | 110.09 | 109.03 | 109.04 | 436,489 | +0.03(+0.03%) |
Jun 28, 2018 | 108.14 | 109.34 | 107.98 | 109.01 | 780,561 | +0.84(+0.78%) |
Jun 27, 2018 | 109.32 | 110.09 | 108.14 | 108.17 | 869,683 | -0.89(-0.82%) |
Jun 26, 2018 | 109.08 | 109.49 | 108.73 | 109.06 | 434,020 | +0.27(+0.25%) |
Jun 25, 2018 | 109.89 | 109.89 | 107.95 | 108.79 | 1,031,842 | -1.55(-1.41%) |
Jun 22, 2018 | 110.74 | 110.80 | 110.28 | 110.34 | 270,576 | +0.18(+0.17%) |
Jun 21, 2018 | 110.92 | 110.92 | 109.93 | 110.16 | 364,207 | -0.74(-0.67%) |
Jun 20, 2018 | 111.04 | 111.22 | 110.79 | 110.90 | 608,265 | +0.20(+0.18%) |
Jun 19, 2018 | 110.02 | 110.82 | 109.89 | 110.70 | 805,186 | -0.39(-0.35%) |
Jun 18, 2018 | 110.64 | 111.14 | 110.34 | 111.09 | 222,481 | -0.28(-0.25%) |
Jun 15, 2018 | 111.50 | 110.65 | 111.38 | 457,411 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.62 | 111.70 | 111.20 | 111.51 | 406,559 | +0.35(+0.32%) |
Jun 13, 2018 | 111.63 | 111.82 | 111.10 | 111.16 | 517,835 | -0.45(-0.41%) |
Jun 12, 2018 | 111.68 | 111.77 | 111.26 | 111.61 | 1,447,431 | +0.08(+0.07%) |
Jun 11, 2018 | 111.52 | 111.86 | 111.42 | 111.53 | 1,535,658 | +0.14(+0.12%) |
Jun 08, 2018 | 110.89 | 111.47 | 110.86 | 111.39 | 334,173 | +0.23(+0.20%) |
Jun 07, 2018 | 111.39 | 111.48 | 110.78 | 111.17 | 425,311 | -0.05(-0.04%) |
Jun 06, 2018 | 111.21 | 110.19 | 111.21 | 448,141 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.18 | 110.32 | 109.79 | 110.19 | 292,404 | +0.05(+0.05%) |
Jun 04, 2018 | 109.92 | 110.30 | 109.92 | 110.13 | 189,618 | +0.55(+0.50%) |
Jun 01, 2018 | 109.08 | 109.69 | 109.08 | 109.58 | 508,772 | +1.14(+1.05%) |
May 31, 2018 | 108.79 | 108.96 | 108.25 | 108.44 | 784,266 | -0.52(-0.47%) |
May 30, 2018 | 108.18 | 109.12 | 108.05 | 108.95 | 507,441 | +1.37(+1.27%) |
May 29, 2018 | 108.12 | 108.47 | 107.03 | 107.58 | 780,161 | -1.27(-1.17%) |
May 25, 2018 | 108.85 | 108.85 | 108.85 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.34 | 109.39 | 108.30 | 109.15 | 609,431 | -0.31(-0.28%) |
May 23, 2018 | 108.58 | 109.48 | 108.46 | 109.46 | 1,820,018 | +0.33(+0.30%) |
May 22, 2018 | 109.64 | 109.76 | 109.01 | 109.14 | 363,703 | -0.25(-0.23%) |
May 21, 2018 | 109.17 | 109.67 | 109.11 | 109.39 | 333,741 | +0.87(+0.80%) |
May 18, 2018 | 108.75 | 108.84 | 108.43 | 108.52 | 406,498 | -0.31(-0.28%) |
May 17, 2018 | 108.97 | 109.40 | 108.52 | 108.83 | 399,047 | -0.24(-0.22%) |
May 16, 2018 | 108.64 | 109.28 | 108.53 | 109.06 | 574,361 | +0.47(+0.43%) |
May 15, 2018 | 108.94 | 108.94 | 108.21 | 108.59 | 979,909 | -0.90(-0.82%) |
May 14, 2018 | 109.54 | 109.87 | 109.30 | 109.49 | 410,351 | +0.22(+0.20%) |
May 11, 2018 | 109.01 | 109.42 | 108.84 | 109.27 | 368,434 | +0.34(+0.32%) |
May 10, 2018 | 108.16 | 109.08 | 108.16 | 108.93 | 729,310 | +1.04(+0.97%) |
May 09, 2018 | 107.05 | 108.00 | 106.87 | 107.88 | 599,342 | +1.08(+1.01%) |
May 08, 2018 | 106.69 | 106.94 | 106.08 | 106.80 | 590,156 | +0.00(+0.00%) |
May 07, 2018 | 106.83 | 107.28 | 106.49 | 106.80 | 251,836 | +0.39(+0.37%) |
May 04, 2018 | 104.60 | 106.67 | 104.42 | 106.41 | 481,455 | +1.47(+1.40%) |
May 03, 2018 | 104.79 | 105.24 | 103.54 | 104.94 | 838,997 | -0.22(-0.21%) |
May 02, 2018 | 105.91 | 106.20 | 105.02 | 105.16 | 766,599 | -0.67(-0.63%) |