Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 112.50 | 112.77 | 112.23 | 112.39 | 233,134 | -2.68(-2.33%) |
Jul 30, 2018 | 114.93 | 115.56 | 114.91 | 115.06 | 175,819 | +0.44(+0.39%) |
Jul 27, 2018 | 114.56 | 114.88 | 114.19 | 114.62 | 200,600 | +0.96(+0.85%) |
Jul 26, 2018 | 113.54 | 113.88 | 113.37 | 113.66 | 159,200 | +0.96(+0.85%) |
Jul 25, 2018 | 112.16 | 112.82 | 110.66 | 112.70 | 318,277 | -0.32(-0.28%) |
Jul 24, 2018 | 113.18 | 113.53 | 112.70 | 113.02 | 138,698 | +0.72(+0.64%) |
Jul 23, 2018 | 112.05 | 112.37 | 111.88 | 112.29 | 149,258 | -0.06(-0.05%) |
Jul 20, 2018 | 112.61 | 112.75 | 112.29 | 112.35 | 152,767 | +0.03(+0.02%) |
Jul 19, 2018 | 112.28 | 112.54 | 112.06 | 112.33 | 126,413 | -0.27(-0.24%) |
Jul 18, 2018 | 113.04 | 113.33 | 112.50 | 112.60 | 213,808 | +0.55(+0.49%) |
Jul 17, 2018 | 111.49 | 112.46 | 111.41 | 112.05 | 159,092 | +1.65(+1.50%) |
Jul 16, 2018 | 110.57 | 110.57 | 110.31 | 110.40 | 117,978 | +0.00(+0.00%) |
Jul 13, 2018 | 110.07 | 110.54 | 110.03 | 110.40 | 88,765 | +0.28(+0.26%) |
Jul 12, 2018 | 110.02 | 110.26 | 109.81 | 110.12 | 93,503 | +0.95(+0.87%) |
Jul 11, 2018 | 109.69 | 109.74 | 108.92 | 109.16 | 88,323 | -1.03(-0.94%) |
Jul 10, 2018 | 110.12 | 110.34 | 109.97 | 110.19 | 140,926 | -1.22(-1.09%) |
Jul 09, 2018 | 111.01 | 111.51 | 111.01 | 111.41 | 81,570 | +0.97(+0.88%) |
Jul 06, 2018 | 110.33 | 110.77 | 110.04 | 110.44 | 98,893 | +0.42(+0.38%) |
Jul 05, 2018 | 109.44 | 110.22 | 109.44 | 110.02 | 141,748 | +1.42(+1.31%) |
Jul 03, 2018 | 108.60 | 108.60 | 108.60 | 0 | -0.45(-0.41%) | |
Jul 02, 2018 | 108.70 | 109.16 | 108.26 | 109.05 | 119,112 | -0.75(-0.68%) |
Jun 29, 2018 | 110.30 | 110.73 | 109.78 | 109.80 | 207,258 | -0.24(-0.22%) |
Jun 28, 2018 | 109.23 | 110.30 | 109.16 | 110.04 | 203,462 | +1.69(+1.56%) |
Jun 27, 2018 | 109.66 | 109.66 | 108.34 | 108.35 | 379,730 | -1.79(-1.63%) |
Jun 26, 2018 | 110.19 | 110.62 | 109.64 | 110.14 | 196,364 | +0.55(+0.50%) |
Jun 25, 2018 | 110.69 | 110.80 | 109.31 | 109.60 | 241,278 | -2.07(-1.85%) |
Jun 22, 2018 | 112.43 | 112.46 | 111.43 | 111.67 | 245,837 | -1.42(-1.25%) |
Jun 21, 2018 | 113.88 | 113.88 | 112.68 | 113.08 | 182,545 | -1.46(-1.27%) |
Jun 20, 2018 | 115.25 | 115.33 | 114.45 | 114.54 | 137,958 | -1.52(-1.31%) |
Jun 19, 2018 | 115.76 | 116.09 | 115.53 | 116.06 | 185,710 | -0.31(-0.27%) |
Jun 18, 2018 | 115.61 | 116.40 | 115.58 | 116.38 | 158,853 | +0.61(+0.52%) |
Jun 15, 2018 | 115.45 | 115.26 | 115.77 | 176,474 | +0.32(+0.27%) | |
Jun 14, 2018 | 115.42 | 115.75 | 115.35 | 115.45 | 90,083 | +0.02(+0.02%) |
Jun 13, 2018 | 115.80 | 115.88 | 115.33 | 115.43 | 131,831 | +0.73(+0.64%) |
Jun 12, 2018 | 114.82 | 115.06 | 114.56 | 114.70 | 263,986 | -2.22(-1.90%) |
Jun 11, 2018 | 116.34 | 117.26 | 116.33 | 116.91 | 111,767 | +0.80(+0.69%) |
Jun 08, 2018 | 116.26 | 116.28 | 115.75 | 116.11 | 125,640 | -0.20(-0.18%) |
Jun 07, 2018 | 116.58 | 117.12 | 116.29 | 116.31 | 273,945 | +0.24(+0.21%) |
Jun 06, 2018 | 116.08 | 116.08 | 165,973 | +2.31(+2.03%) | ||
Jun 05, 2018 | 113.91 | 114.01 | 113.68 | 113.77 | 111,051 | -0.70(-0.61%) |
Jun 04, 2018 | 115.29 | 115.33 | 114.38 | 114.47 | 211,726 | +2.53(+2.26%) |
Jun 01, 2018 | 111.92 | 112.41 | 111.60 | 111.93 | 264,935 | +2.85(+2.61%) |
May 31, 2018 | 108.97 | 109.24 | 108.34 | 109.09 | 434,066 | +0.63(+0.58%) |
May 30, 2018 | 107.95 | 108.83 | 107.91 | 108.46 | 337,457 | +0.45(+0.42%) |
May 29, 2018 | 108.63 | 108.96 | 107.71 | 108.00 | 324,309 | -2.78(-2.51%) |
May 25, 2018 | 110.78 | 110.78 | 110.78 | 0 | -2.11(-1.87%) | |
May 24, 2018 | 112.86 | 113.22 | 112.34 | 112.90 | 307,181 | -2.04(-1.77%) |
May 23, 2018 | 114.74 | 114.98 | 114.08 | 114.93 | 124,728 | -0.78(-0.67%) |
May 22, 2018 | 116.36 | 116.36 | 115.64 | 115.71 | 141,227 | -0.61(-0.52%) |
May 21, 2018 | 116.35 | 116.42 | 115.96 | 116.31 | 95,965 | +0.35(+0.30%) |
May 18, 2018 | 116.36 | 116.36 | 115.65 | 115.97 | 197,765 | -0.54(-0.46%) |
May 17, 2018 | 116.78 | 116.83 | 116.32 | 116.50 | 85,810 | -0.58(-0.49%) |
May 16, 2018 | 116.72 | 117.35 | 116.66 | 117.08 | 118,544 | +0.96(+0.83%) |
May 15, 2018 | 116.31 | 116.32 | 115.87 | 116.12 | 174,473 | -1.64(-1.39%) |
May 14, 2018 | 117.67 | 118.02 | 117.64 | 117.76 | 116,016 | +0.06(+0.05%) |
May 11, 2018 | 117.62 | 117.77 | 117.30 | 117.70 | 164,916 | -0.27(-0.23%) |
May 10, 2018 | 117.94 | 118.22 | 117.76 | 117.97 | 232,712 | +1.79(+1.54%) |
May 09, 2018 | 115.20 | 116.18 | 115.05 | 116.18 | 427,993 | +4.59(+4.12%) |
May 08, 2018 | 111.35 | 111.65 | 111.20 | 111.58 | 156,933 | -0.52(-0.46%) |
May 07, 2018 | 112.01 | 112.47 | 111.80 | 112.10 | 134,096 | +0.16(+0.14%) |
May 04, 2018 | 110.73 | 111.94 | 110.42 | 111.94 | 128,777 | +1.03(+0.93%) |
May 03, 2018 | 110.76 | 111.27 | 110.05 | 110.91 | 128,417 | -0.06(-0.05%) |
May 02, 2018 | 111.67 | 111.67 | 110.90 | 110.97 | 149,118 | -0.67(-0.60%) |