Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.30 | 117.00 | 111.39 | 116.24 | 1,459,359 | +0.93(+0.81%) |
Jul 30, 2018 | 119.40 | 119.40 | 114.45 | 115.31 | 1,559,175 | -3.83(-3.21%) |
Jul 27, 2018 | 125.55 | 125.86 | 115.62 | 119.14 | 1,605,900 | -6.05(-4.83%) |
Jul 26, 2018 | 128.33 | 123.80 | 125.19 | 1,546,605 | -6.03(-4.60%) | |
Jul 25, 2018 | 130.46 | 133.55 | 130.25 | 131.22 | 870,755 | -0.04(-0.03%) |
Jul 24, 2018 | 134.16 | 134.50 | 129.49 | 131.26 | 768,065 | -1.18(-0.89%) |
Jul 23, 2018 | 133.99 | 130.10 | 132.44 | 864,714 | -0.87(-0.65%) | |
Jul 20, 2018 | 135.31 | 136.30 | 133.25 | 133.31 | 609,729 | -2.22(-1.64%) |
Jul 19, 2018 | 134.71 | 136.33 | 133.21 | 135.53 | 742,852 | +0.19(+0.14%) |
Jul 18, 2018 | 137.65 | 138.63 | 133.65 | 135.34 | 849,404 | -1.96(-1.43%) |
Jul 17, 2018 | 135.15 | 139.44 | 133.50 | 137.30 | 745,954 | +0.62(+0.45%) |
Jul 16, 2018 | 139.64 | 139.87 | 135.60 | 136.68 | 784,384 | -2.74(-1.97%) |
Jul 13, 2018 | 137.59 | 140.17 | 137.13 | 139.42 | 1,094,552 | +1.95(+1.42%) |
Jul 12, 2018 | 137.88 | 139.09 | 136.78 | 137.47 | 622,973 | -0.26(-0.19%) |
Jul 11, 2018 | 135.52 | 140.00 | 135.41 | 137.73 | 665,816 | -0.31(-0.22%) |
Jul 10, 2018 | 139.14 | 139.65 | 136.55 | 138.04 | 581,547 | +0.08(+0.06%) |
Jul 09, 2018 | 141.04 | 141.04 | 134.58 | 137.96 | 831,431 | -1.37(-0.98%) |
Jul 06, 2018 | 134.89 | 139.60 | 133.35 | 139.33 | 747,889 | +4.04(+2.99%) |
Jul 05, 2018 | 137.70 | 138.44 | 133.30 | 135.29 | 1,159,290 | -0.42(-0.31%) |
Jul 03, 2018 | 135.71 | 135.71 | 135.71 | 0 | +0.94(+0.70%) | |
Jul 02, 2018 | 131.97 | 135.02 | 131.58 | 134.77 | 969,183 | +2.59(+1.96%) |
Jun 29, 2018 | 135.77 | 130.46 | 132.18 | 1,464,962 | -1.57(-1.17%) | |
Jun 28, 2018 | 129.04 | 138.30 | 125.75 | 133.75 | 2,818,697 | +4.48(+3.47%) |
Jun 27, 2018 | 136.20 | 136.93 | 126.46 | 129.27 | 1,845,077 | -6.26(-4.62%) |
Jun 26, 2018 | 137.50 | 139.84 | 134.26 | 135.53 | 1,700,344 | -2.21(-1.60%) |
Jun 25, 2018 | 143.40 | 143.99 | 134.13 | 137.74 | 2,094,414 | -2.59(-1.85%) |
Jun 22, 2018 | 151.19 | 152.00 | 140.14 | 140.33 | 8,986,723 | -9.32(-6.23%) |
Jun 21, 2018 | 156.50 | 157.80 | 149.08 | 149.65 | 2,450,960 | -4.04(-2.63%) |
Jun 20, 2018 | 145.07 | 154.90 | 144.47 | 153.69 | 4,634,868 | +9.76(+6.78%) |
Jun 19, 2018 | 160.00 | 176.50 | 135.72 | 143.93 | 15,346,510 | +38.69(+36.76%) |
Jun 18, 2018 | 101.71 | 107.49 | 101.71 | 105.24 | 2,091,173 | +2.95(+2.88%) |
Jun 15, 2018 | 104.50 | 98.37 | 102.29 | 2,635,261 | +3.51(+3.55%) | |
Jun 14, 2018 | 97.13 | 100.93 | 94.66 | 98.78 | 1,706,330 | +2.01(+2.08%) |
Jun 13, 2018 | 98.77 | 102.73 | 94.12 | 96.77 | 2,933,499 | -1.99(-2.01%) |
Jun 12, 2018 | 98.40 | 100.12 | 96.91 | 98.76 | 880,361 | +0.74(+0.75%) |
Jun 11, 2018 | 97.41 | 98.97 | 95.05 | 98.02 | 1,054,856 | +0.41(+0.42%) |
Jun 08, 2018 | 95.75 | 98.95 | 95.50 | 97.61 | 1,438,716 | +1.38(+1.43%) |
Jun 07, 2018 | 96.88 | 97.05 | 94.35 | 96.23 | 932,190 | -1.34(-1.37%) |
Jun 06, 2018 | 99.55 | 100.30 | 97.00 | 97.57 | 1,088,410 | -1.17(-1.18%) |
Jun 05, 2018 | 96.91 | 99.03 | 96.76 | 98.74 | 1,123,787 | +0.76(+0.78%) |
Jun 04, 2018 | 96.58 | 98.97 | 95.21 | 97.98 | 1,286,835 | +2.13(+2.22%) |
Jun 01, 2018 | 94.61 | 96.11 | 93.20 | 95.85 | 929,436 | +2.00(+2.13%) |
May 31, 2018 | 94.50 | 97.75 | 93.65 | 93.85 | 1,061,252 | -0.59(-0.62%) |
May 30, 2018 | 93.00 | 94.96 | 92.42 | 94.44 | 888,459 | +1.99(+2.15%) |
May 29, 2018 | 90.89 | 92.68 | 90.00 | 92.45 | 839,775 | +0.80(+0.87%) |
May 25, 2018 | 91.65 | 91.65 | 91.65 | 0 | +1.66(+1.84%) | |
May 24, 2018 | 89.39 | 90.44 | 88.31 | 89.99 | 811,866 | +1.03(+1.16%) |
May 23, 2018 | 88.09 | 90.84 | 86.55 | 88.96 | 1,231,567 | -0.26(-0.29%) |
May 22, 2018 | 90.92 | 91.37 | 89.05 | 89.22 | 912,594 | -1.61(-1.77%) |
May 21, 2018 | 93.45 | 94.49 | 89.80 | 90.83 | 1,858,499 | -2.65(-2.83%) |
May 18, 2018 | 92.98 | 94.24 | 90.24 | 93.48 | 1,372,071 | +1.63(+1.77%) |
May 17, 2018 | 93.59 | 93.95 | 90.34 | 91.85 | 1,354,619 | -2.10(-2.24%) |
May 16, 2018 | 92.49 | 95.67 | 91.95 | 93.95 | 1,046,201 | +1.28(+1.38%) |
May 15, 2018 | 92.70 | 94.55 | 91.44 | 92.67 | 919,090 | -0.43(-0.46%) |
May 14, 2018 | 93.04 | 95.50 | 91.23 | 93.10 | 1,135,125 | +0.21(+0.23%) |
May 11, 2018 | 91.50 | 93.92 | 90.10 | 92.89 | 1,829,212 | +2.57(+2.85%) |
May 10, 2018 | 90.50 | 92.78 | 88.57 | 90.32 | 1,125,760 | -0.15(-0.17%) |
May 09, 2018 | 85.96 | 90.81 | 85.06 | 90.47 | 1,409,470 | +4.81(+5.62%) |
May 08, 2018 | 90.08 | 90.08 | 84.16 | 85.66 | 2,225,927 | -4.54(-5.03%) |
May 07, 2018 | 90.00 | 92.97 | 88.78 | 90.20 | 2,218,891 | +0.45(+0.50%) |
May 04, 2018 | 76.29 | 90.99 | 76.20 | 89.75 | 5,688,005 | +11.58(+14.81%) |
May 03, 2018 | 78.11 | 79.61 | 77.19 | 78.17 | 1,216,513 | -0.24(-0.31%) |
May 02, 2018 | 77.57 | 79.57 | 77.18 | 78.41 | 732,490 | +0.56(+0.72%) |