Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.00 | 115.12 | 113.67 | 114.00 | 1,916,935 | -0.84(-0.73%) |
Jul 30, 2018 | 114.33 | 115.61 | 113.99 | 114.84 | 1,698,317 | +0.32(+0.28%) |
Jul 27, 2018 | 113.82 | 115.30 | 113.62 | 114.52 | 2,245,187 | +1.09(+0.96%) |
Jul 26, 2018 | 111.47 | 113.98 | 110.80 | 113.43 | 2,572,717 | +2.81(+2.54%) |
Jul 25, 2018 | 109.29 | 110.75 | 108.60 | 110.62 | 2,644,230 | +1.34(+1.23%) |
Jul 24, 2018 | 109.27 | 109.84 | 108.57 | 109.28 | 2,167,857 | +0.45(+0.41%) |
Jul 23, 2018 | 109.98 | 109.98 | 108.25 | 108.83 | 1,889,005 | -0.84(-0.77%) |
Jul 20, 2018 | 109.37 | 110.48 | 108.91 | 109.67 | 2,146,402 | +0.02(+0.02%) |
Jul 19, 2018 | 111.25 | 111.69 | 109.15 | 109.65 | 3,192,016 | -4.22(-3.71%) |
Jul 18, 2018 | 112.85 | 114.28 | 112.42 | 113.88 | 1,667,840 | +1.06(+0.94%) |
Jul 17, 2018 | 112.63 | 113.39 | 112.01 | 112.81 | 2,315,642 | +0.52(+0.47%) |
Jul 16, 2018 | 111.26 | 112.33 | 110.91 | 112.29 | 1,257,220 | +1.37(+1.23%) |
Jul 13, 2018 | 110.52 | 111.06 | 109.89 | 110.92 | 1,029,839 | +0.53(+0.48%) |
Jul 12, 2018 | 110.75 | 110.75 | 109.59 | 110.39 | 1,480,728 | +0.85(+0.78%) |
Jul 11, 2018 | 109.81 | 110.08 | 109.08 | 109.54 | 1,370,027 | -0.72(-0.65%) |
Jul 10, 2018 | 110.01 | 110.49 | 109.84 | 110.26 | 1,560,286 | +0.41(+0.37%) |
Jul 09, 2018 | 108.48 | 110.02 | 108.48 | 109.85 | 1,290,404 | +1.95(+1.80%) |
Jul 06, 2018 | 107.40 | 108.44 | 106.71 | 107.90 | 1,149,644 | +0.51(+0.47%) |
Jul 05, 2018 | 108.12 | 108.17 | 106.70 | 107.39 | 1,473,240 | -0.15(-0.14%) |
Jul 03, 2018 | 107.54 | 107.54 | 107.54 | 0 | +0.33(+0.31%) | |
Jul 02, 2018 | 106.94 | 107.25 | 106.34 | 107.21 | 1,250,573 | +0.04(+0.04%) |
Jun 29, 2018 | 107.30 | 108.64 | 106.95 | 107.17 | 1,393,432 | -0.10(-0.09%) |
Jun 28, 2018 | 106.03 | 107.59 | 105.76 | 107.26 | 1,445,014 | +0.97(+0.92%) |
Jun 27, 2018 | 107.33 | 108.16 | 106.25 | 106.29 | 1,205,216 | -1.12(-1.04%) |
Jun 26, 2018 | 108.47 | 108.97 | 107.33 | 107.41 | 1,498,823 | -0.96(-0.89%) |
Jun 25, 2018 | 108.89 | 109.42 | 107.27 | 108.37 | 1,946,089 | -0.61(-0.56%) |
Jun 22, 2018 | 108.80 | 109.77 | 108.33 | 108.98 | 2,074,526 | +0.84(+0.78%) |
Jun 21, 2018 | 108.94 | 109.44 | 107.59 | 108.14 | 1,819,511 | -1.35(-1.23%) |
Jun 20, 2018 | 112.82 | 112.85 | 109.42 | 109.49 | 1,601,850 | -2.78(-2.47%) |
Jun 19, 2018 | 110.84 | 112.43 | 110.84 | 112.26 | 1,316,789 | +0.50(+0.45%) |
Jun 18, 2018 | 112.17 | 112.34 | 111.02 | 111.76 | 1,928,766 | -1.56(-1.38%) |
Jun 15, 2018 | 113.38 | 112.88 | 113.32 | 3,746,151 | +0.45(+0.40%) | |
Jun 14, 2018 | 113.82 | 113.94 | 112.78 | 112.88 | 1,391,592 | -0.75(-0.66%) |
Jun 13, 2018 | 113.90 | 114.59 | 113.20 | 113.63 | 1,335,924 | +0.12(+0.11%) |
Jun 12, 2018 | 114.32 | 114.66 | 113.09 | 113.51 | 1,242,461 | -0.81(-0.71%) |
Jun 11, 2018 | 115.05 | 115.18 | 114.26 | 114.31 | 922,128 | -0.72(-0.62%) |
Jun 08, 2018 | 113.87 | 115.31 | 113.48 | 115.03 | 1,833,905 | +1.36(+1.19%) |
Jun 07, 2018 | 112.45 | 113.94 | 111.81 | 113.67 | 1,670,474 | +1.55(+1.38%) |
Jun 06, 2018 | 112.12 | 2,743,388 | -0.35(-0.31%) | |||
Jun 05, 2018 | 112.55 | 112.78 | 111.52 | 112.47 | 1,586,255 | -0.48(-0.42%) |
Jun 04, 2018 | 113.14 | 113.64 | 112.78 | 112.95 | 1,221,951 | +0.37(+0.33%) |
Jun 01, 2018 | 113.06 | 113.18 | 112.07 | 112.58 | 1,149,743 | +0.67(+0.60%) |
May 31, 2018 | 113.12 | 113.14 | 111.20 | 111.91 | 2,056,014 | -1.44(-1.27%) |
May 30, 2018 | 112.48 | 113.82 | 112.25 | 113.34 | 1,462,690 | +1.71(+1.53%) |
May 29, 2018 | 113.10 | 113.33 | 111.03 | 111.64 | 2,001,006 | -2.45(-2.15%) |
May 25, 2018 | 114.09 | 114.09 | 114.09 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.86 | 113.93 | 112.62 | 113.76 | 939,512 | -0.22(-0.19%) |
May 23, 2018 | 114.15 | 114.27 | 113.29 | 113.98 | 1,246,995 | -0.45(-0.40%) |
May 22, 2018 | 114.18 | 114.99 | 113.69 | 114.43 | 883,433 | +0.24(+0.21%) |
May 21, 2018 | 113.81 | 114.90 | 113.21 | 114.19 | 1,180,153 | +1.12(+0.99%) |
May 18, 2018 | 113.86 | 113.86 | 112.78 | 113.06 | 1,132,455 | -0.76(-0.67%) |
May 17, 2018 | 113.19 | 113.92 | 112.92 | 113.82 | 927,739 | +0.50(+0.44%) |
May 16, 2018 | 113.05 | 113.66 | 112.78 | 113.33 | 965,281 | +0.25(+0.22%) |
May 15, 2018 | 112.50 | 113.50 | 112.18 | 113.07 | 1,777,245 | -0.12(-0.11%) |
May 14, 2018 | 114.51 | 114.73 | 112.95 | 113.19 | 1,402,365 | -1.09(-0.95%) |
May 11, 2018 | 114.06 | 115.01 | 113.72 | 114.28 | 1,202,074 | +0.32(+0.28%) |
May 10, 2018 | 113.14 | 114.20 | 112.71 | 113.96 | 1,052,816 | +0.98(+0.87%) |
May 09, 2018 | 112.66 | 113.38 | 111.96 | 112.98 | 1,337,861 | +0.95(+0.85%) |
May 08, 2018 | 112.31 | 112.87 | 111.36 | 112.03 | 1,422,837 | -0.29(-0.26%) |
May 07, 2018 | 112.88 | 113.05 | 112.12 | 112.31 | 1,404,409 | -0.63(-0.56%) |
May 04, 2018 | 110.33 | 113.58 | 110.16 | 112.94 | 1,774,817 | +2.09(+1.89%) |
May 03, 2018 | 110.94 | 111.29 | 108.97 | 110.85 | 2,604,422 | -0.88(-0.79%) |
May 02, 2018 | 113.64 | 113.88 | 110.78 | 111.73 | 2,533,266 | -2.41(-2.11%) |