Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 116.61 | 119.07 | 116.42 | 118.49 | 449,989 | +2.03(+1.74%) |
Jul 30, 2018 | 115.07 | 117.43 | 114.83 | 116.47 | 588,269 | +1.40(+1.21%) |
Jul 27, 2018 | 119.17 | 120.76 | 114.11 | 115.07 | 592,751 | -4.72(-3.94%) |
Jul 26, 2018 | 120.81 | 122.45 | 118.59 | 119.80 | 533,737 | -0.87(-0.72%) |
Jul 25, 2018 | 120.08 | 121.63 | 119.02 | 120.66 | 471,783 | +0.82(+0.68%) |
Jul 24, 2018 | 124.23 | 125.19 | 119.75 | 119.84 | 394,431 | -3.81(-3.08%) |
Jul 23, 2018 | 121.43 | 124.23 | 120.95 | 123.65 | 393,248 | +2.27(+1.87%) |
Jul 20, 2018 | 122.83 | 122.83 | 120.13 | 121.39 | 374,427 | -2.07(-1.68%) |
Jul 19, 2018 | 118.98 | 125.10 | 118.59 | 123.46 | 766,247 | +4.05(+3.39%) |
Jul 18, 2018 | 115.17 | 120.28 | 114.93 | 119.41 | 716,070 | +4.05(+3.51%) |
Jul 17, 2018 | 110.92 | 115.60 | 110.92 | 115.36 | 886,036 | +4.24(+3.82%) |
Jul 16, 2018 | 112.66 | 112.66 | 109.86 | 111.12 | 454,635 | -1.16(-1.03%) |
Jul 13, 2018 | 111.79 | 113.48 | 110.20 | 112.28 | 718,440 | +2.07(+1.88%) |
Jul 12, 2018 | 112.81 | 113.02 | 108.52 | 110.20 | 703,167 | -2.17(-1.93%) |
Jul 11, 2018 | 113.38 | 113.77 | 111.99 | 112.37 | 545,567 | -1.88(-1.65%) |
Jul 10, 2018 | 114.78 | 115.02 | 113.29 | 114.25 | 300,030 | -0.58(-0.50%) |
Jul 09, 2018 | 116.28 | 116.95 | 113.90 | 114.83 | 426,506 | -1.25(-1.08%) |
Jul 06, 2018 | 117.67 | 115.31 | 116.08 | 294,326 | -0.67(-0.58%) | |
Jul 05, 2018 | 115.12 | 116.81 | 113.77 | 116.76 | 316,347 | +2.36(+2.06%) |
Jul 03, 2018 | 114.40 | 114.40 | 114.40 | 0 | -0.87(-0.75%) | |
Jul 02, 2018 | 115.79 | 116.37 | 112.81 | 115.26 | 560,498 | -1.20(-1.03%) |
Jun 29, 2018 | 121.24 | 115.79 | 116.47 | 518,967 | -3.66(-3.05%) | |
Jun 28, 2018 | 119.12 | 121.70 | 117.48 | 120.13 | 536,241 | +0.34(+0.28%) |
Jun 27, 2018 | 122.93 | 123.56 | 119.70 | 119.80 | 329,994 | -2.65(-2.17%) |
Jun 26, 2018 | 122.98 | 124.40 | 121.58 | 122.45 | 494,336 | +0.34(+0.28%) |
Jun 25, 2018 | 123.22 | 123.22 | 118.54 | 122.11 | 783,902 | -1.40(-1.13%) |
Jun 22, 2018 | 128.09 | 128.38 | 122.74 | 123.51 | 747,252 | -3.62(-2.84%) |
Jun 21, 2018 | 128.62 | 129.63 | 126.74 | 127.12 | 415,379 | -1.69(-1.31%) |
Jun 20, 2018 | 127.85 | 129.29 | 125.00 | 128.81 | 631,897 | +1.88(+1.48%) |
Jun 19, 2018 | 127.27 | 128.45 | 125.68 | 126.93 | 542,848 | -1.59(-1.24%) |
Jun 18, 2018 | 127.27 | 129.63 | 126.30 | 128.52 | 600,347 | +0.77(+0.60%) |
Jun 15, 2018 | 128.23 | 124.09 | 127.75 | 805,798 | +4.15(+3.35%) | |
Jun 14, 2018 | 125.33 | 125.91 | 121.88 | 123.60 | 583,899 | -1.73(-1.38%) |
Jun 13, 2018 | 131.43 | 132.44 | 125.24 | 125.33 | 568,968 | -5.71(-4.36%) |
Jun 12, 2018 | 132.97 | 134.65 | 129.17 | 131.05 | 639,115 | -2.98(-2.22%) |
Jun 11, 2018 | 130.23 | 134.31 | 129.65 | 134.02 | 584,165 | +3.75(+2.87%) |
Jun 08, 2018 | 129.41 | 131.72 | 127.04 | 130.28 | 460,166 | +0.87(+0.67%) |
Jun 07, 2018 | 130.71 | 131.34 | 127.06 | 129.41 | 406,206 | -0.62(-0.48%) |
Jun 06, 2018 | 131.00 | 130.04 | 374,465 | +0.48(+0.37%) | ||
Jun 05, 2018 | 127.59 | 129.89 | 126.63 | 129.56 | 659,444 | +1.97(+1.54%) |
Jun 04, 2018 | 125.24 | 128.17 | 125.24 | 127.59 | 588,755 | +2.26(+1.80%) |
Jun 01, 2018 | 125.14 | 126.39 | 123.70 | 125.33 | 504,448 | +1.68(+1.36%) |
May 31, 2018 | 123.08 | 124.18 | 121.64 | 123.65 | 488,816 | +0.24(+0.19%) |
May 30, 2018 | 121.35 | 123.56 | 119.43 | 123.41 | 549,837 | +3.12(+2.60%) |
May 29, 2018 | 118.85 | 120.48 | 118.23 | 120.29 | 573,475 | +0.82(+0.68%) |
May 25, 2018 | 119.47 | 119.47 | 119.47 | 0 | +0.24(+0.20%) | |
May 24, 2018 | 118.03 | 119.86 | 117.70 | 119.23 | 588,231 | +0.77(+0.65%) |
May 23, 2018 | 120.15 | 121.11 | 118.03 | 118.47 | 608,010 | -1.87(-1.56%) |
May 22, 2018 | 120.05 | 123.60 | 119.81 | 120.34 | 957,034 | +0.38(+0.32%) |
May 21, 2018 | 123.32 | 124.23 | 117.65 | 119.95 | 827,822 | -2.50(-2.04%) |
May 18, 2018 | 121.39 | 122.83 | 117.98 | 122.45 | 1,289,302 | +0.46(+0.37%) |
May 17, 2018 | 127.25 | 127.69 | 118.61 | 122.00 | 3,351,543 | -10.54(-7.95%) |
May 16, 2018 | 131.53 | 135.13 | 131.09 | 132.54 | 1,225,069 | +2.45(+1.88%) |
May 15, 2018 | 127.73 | 130.90 | 127.73 | 130.09 | 1,125,614 | +1.82(+1.42%) |
May 14, 2018 | 127.73 | 131.57 | 127.25 | 128.26 | 1,157,032 | +2.64(+2.10%) |
May 11, 2018 | 123.60 | 126.44 | 122.11 | 125.62 | 598,832 | +2.35(+1.91%) |
May 10, 2018 | 123.51 | 124.28 | 121.59 | 123.27 | 480,738 | +0.14(+0.12%) |
May 09, 2018 | 119.91 | 123.46 | 117.31 | 123.12 | 581,207 | +3.31(+2.77%) |
May 08, 2018 | 117.46 | 121.88 | 117.46 | 119.81 | 586,227 | +1.97(+1.67%) |
May 07, 2018 | 117.94 | 118.32 | 115.63 | 117.84 | 632,627 | -0.19(-0.16%) |
May 04, 2018 | 117.65 | 119.86 | 115.63 | 118.03 | 687,892 | +0.00(+0.00%) |
May 03, 2018 | 119.28 | 120.05 | 117.94 | 118.03 | 318,821 | -1.34(-1.13%) |
May 02, 2018 | 118.90 | 120.82 | 117.31 | 119.38 | 534,112 | +0.24(+0.20%) |