Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.62 | 117.27 | 115.29 | 116.53 | 349,166 | +0.95(+0.82%) |
Jul 30, 2018 | 117.17 | 117.66 | 114.78 | 115.58 | 484,441 | -1.38(-1.18%) |
Jul 27, 2018 | 120.62 | 122.19 | 116.94 | 116.96 | 280,500 | -3.70(-3.07%) |
Jul 26, 2018 | 118.99 | 120.80 | 117.82 | 120.66 | 319,308 | +1.30(+1.09%) |
Jul 25, 2018 | 117.07 | 119.62 | 116.75 | 119.36 | 351,224 | +1.81(+1.54%) |
Jul 24, 2018 | 119.68 | 120.18 | 117.11 | 117.55 | 242,613 | -1.58(-1.33%) |
Jul 23, 2018 | 119.18 | 119.49 | 117.98 | 119.13 | 345,221 | -0.05(-0.04%) |
Jul 20, 2018 | 119.25 | 119.72 | 117.29 | 119.18 | 284,134 | +0.18(+0.15%) |
Jul 19, 2018 | 119.20 | 119.82 | 118.42 | 119.00 | 480,871 | -0.19(-0.16%) |
Jul 18, 2018 | 118.49 | 119.31 | 118.03 | 119.19 | 533,615 | +0.45(+0.38%) |
Jul 17, 2018 | 118.26 | 119.17 | 118.22 | 118.74 | 366,537 | +0.02(+0.02%) |
Jul 16, 2018 | 119.20 | 119.95 | 118.33 | 118.72 | 410,490 | -0.47(-0.39%) |
Jul 13, 2018 | 118.57 | 119.20 | 118.17 | 119.19 | 356,100 | +0.44(+0.37%) |
Jul 12, 2018 | 117.51 | 118.78 | 116.60 | 118.75 | 391,207 | +1.83(+1.57%) |
Jul 11, 2018 | 116.22 | 118.21 | 115.77 | 116.92 | 516,963 | -0.30(-0.26%) |
Jul 10, 2018 | 116.04 | 117.34 | 115.64 | 117.22 | 1,275,668 | +1.00(+0.86%) |
Jul 09, 2018 | 116.03 | 117.31 | 115.35 | 116.22 | 841,375 | +0.69(+0.60%) |
Jul 06, 2018 | 114.95 | 115.93 | 114.02 | 115.53 | 564,757 | +0.37(+0.32%) |
Jul 05, 2018 | 115.29 | 115.29 | 113.91 | 115.16 | 438,567 | +0.37(+0.32%) |
Jul 03, 2018 | 114.79 | 114.79 | 114.79 | 0 | -0.56(-0.49%) | |
Jul 02, 2018 | 111.50 | 115.44 | 110.83 | 115.35 | 512,495 | +3.74(+3.35%) |
Jun 29, 2018 | 111.90 | 113.58 | 111.01 | 111.61 | 404,534 | -0.33(-0.29%) |
Jun 28, 2018 | 112.67 | 112.80 | 110.13 | 111.94 | 334,549 | -0.62(-0.55%) |
Jun 27, 2018 | 114.24 | 114.24 | 111.62 | 112.56 | 731,552 | -0.82(-0.72%) |
Jun 26, 2018 | 111.93 | 114.87 | 110.76 | 113.38 | 624,912 | +1.46(+1.30%) |
Jun 25, 2018 | 112.30 | 113.54 | 110.91 | 111.92 | 503,987 | -0.64(-0.57%) |
Jun 22, 2018 | 116.67 | 116.80 | 112.44 | 112.56 | 5,470,063 | -3.55(-3.06%) |
Jun 21, 2018 | 116.07 | 117.12 | 114.70 | 116.11 | 382,261 | +0.41(+0.35%) |
Jun 20, 2018 | 115.84 | 116.71 | 115.54 | 115.70 | 325,039 | +0.00(+0.00%) |
Jun 19, 2018 | 115.81 | 116.16 | 114.38 | 115.70 | 283,246 | -0.72(-0.62%) |
Jun 18, 2018 | 114.56 | 116.50 | 114.17 | 116.42 | 307,956 | +1.54(+1.34%) |
Jun 15, 2018 | 115.11 | 114.35 | 114.88 | 315,642 | +0.53(+0.46%) | |
Jun 14, 2018 | 112.94 | 114.50 | 110.96 | 114.35 | 247,084 | +1.39(+1.23%) |
Jun 13, 2018 | 113.43 | 113.99 | 111.42 | 112.96 | 430,644 | -0.20(-0.18%) |
Jun 12, 2018 | 113.47 | 114.36 | 112.84 | 113.16 | 299,128 | -0.30(-0.26%) |
Jun 11, 2018 | 114.34 | 114.68 | 113.41 | 113.46 | 175,844 | -0.21(-0.18%) |
Jun 08, 2018 | 114.19 | 116.25 | 113.58 | 113.67 | 284,017 | -0.33(-0.29%) |
Jun 07, 2018 | 114.26 | 115.33 | 113.39 | 114.00 | 207,832 | -0.45(-0.39%) |
Jun 06, 2018 | 113.22 | 114.63 | 112.56 | 114.45 | 200,795 | +1.11(+0.98%) |
Jun 05, 2018 | 112.80 | 113.48 | 112.24 | 113.34 | 235,271 | +0.95(+0.85%) |
Jun 04, 2018 | 112.43 | 112.98 | 111.79 | 112.39 | 273,307 | +0.33(+0.29%) |
Jun 01, 2018 | 111.62 | 112.63 | 110.52 | 112.06 | 441,714 | +0.96(+0.86%) |
May 31, 2018 | 108.48 | 112.77 | 108.48 | 111.10 | 379,929 | +0.81(+0.73%) |
May 30, 2018 | 110.51 | 112.94 | 110.13 | 110.29 | 452,851 | +0.29(+0.26%) |
May 29, 2018 | 109.52 | 111.28 | 109.50 | 110.00 | 233,910 | -0.08(-0.07%) |
May 25, 2018 | 110.08 | 110.08 | 110.08 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 109.62 | 110.64 | 109.50 | 110.05 | 247,389 | +0.30(+0.27%) |
May 23, 2018 | 109.06 | 110.91 | 109.06 | 109.75 | 233,107 | +0.25(+0.23%) |
May 22, 2018 | 111.29 | 111.29 | 109.46 | 109.50 | 167,608 | -1.50(-1.35%) |
May 21, 2018 | 110.55 | 111.35 | 109.98 | 111.00 | 152,047 | +0.88(+0.80%) |
May 18, 2018 | 110.96 | 111.22 | 109.68 | 110.12 | 211,837 | +0.00(+0.00%) |
May 17, 2018 | 109.18 | 110.24 | 108.81 | 110.12 | 252,689 | +0.87(+0.80%) |
May 16, 2018 | 107.72 | 110.42 | 107.70 | 109.25 | 284,761 | +1.30(+1.20%) |
May 15, 2018 | 106.84 | 108.01 | 106.58 | 107.95 | 255,681 | +0.69(+0.64%) |
May 14, 2018 | 108.75 | 109.51 | 107.04 | 107.26 | 172,635 | -0.93(-0.86%) |
May 11, 2018 | 108.50 | 109.37 | 107.90 | 108.19 | 149,426 | -0.60(-0.55%) |
May 10, 2018 | 107.14 | 110.00 | 107.14 | 108.79 | 186,930 | +1.55(+1.45%) |
May 09, 2018 | 107.35 | 107.89 | 107.00 | 107.24 | 242,440 | -0.03(-0.03%) |
May 08, 2018 | 106.33 | 108.29 | 106.33 | 107.27 | 263,310 | -0.11(-0.10%) |
May 07, 2018 | 105.96 | 107.63 | 105.01 | 107.38 | 389,620 | +1.98(+1.88%) |
May 04, 2018 | 108.98 | 108.98 | 104.38 | 105.40 | 489,753 | -3.58(-3.29%) |
May 03, 2018 | 104.00 | 109.73 | 103.03 | 108.98 | 573,580 | +6.20(+6.03%) |
May 02, 2018 | 102.17 | 103.61 | 101.45 | 102.78 | 420,593 | +0.86(+0.84%) |