Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.80 | 114.17 | 113.45 | 113.73 | 448,269 | +0.36(+0.31%) |
Jul 30, 2018 | 114.00 | 114.04 | 113.09 | 113.37 | 502,234 | -0.58(-0.51%) |
Jul 27, 2018 | 114.84 | 114.84 | 113.48 | 113.96 | 464,668 | -0.67(-0.58%) |
Jul 26, 2018 | 114.74 | 114.99 | 114.54 | 114.62 | 361,219 | -0.79(-0.68%) |
Jul 25, 2018 | 114.36 | 115.55 | 114.29 | 115.41 | 864,865 | +0.95(+0.83%) |
Jul 24, 2018 | 114.33 | 114.78 | 114.05 | 114.46 | 784,350 | +0.92(+0.81%) |
Jul 23, 2018 | 113.17 | 113.58 | 113.02 | 113.54 | 1,105,234 | +0.29(+0.26%) |
Jul 20, 2018 | 113.25 | 113.56 | 113.12 | 113.24 | 319,982 | +0.03(+0.02%) |
Jul 19, 2018 | 113.51 | 113.67 | 113.11 | 113.22 | 326,182 | -0.56(-0.49%) |
Jul 18, 2018 | 113.70 | 113.85 | 113.41 | 113.77 | 1,131,742 | +0.13(+0.11%) |
Jul 17, 2018 | 112.81 | 113.83 | 112.80 | 113.65 | 226,406 | +0.41(+0.36%) |
Jul 16, 2018 | 113.15 | 113.32 | 112.99 | 113.23 | 303,317 | +0.08(+0.07%) |
Jul 13, 2018 | 112.95 | 113.28 | 112.72 | 113.15 | 387,660 | +0.10(+0.09%) |
Jul 12, 2018 | 112.52 | 113.11 | 112.34 | 113.05 | 440,889 | +1.17(+1.05%) |
Jul 11, 2018 | 111.74 | 111.88 | 604,612 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.43 | 112.70 | 112.32 | 112.57 | 447,238 | +0.41(+0.37%) |
Jul 09, 2018 | 111.53 | 112.17 | 111.53 | 112.16 | 385,584 | +1.15(+1.04%) |
Jul 06, 2018 | 110.07 | 111.22 | 110.02 | 111.00 | 429,720 | +0.93(+0.85%) |
Jul 05, 2018 | 109.65 | 110.09 | 109.18 | 110.07 | 387,974 | +0.98(+0.90%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.58 | 109.74 | 108.45 | 109.70 | 353,838 | +0.41(+0.38%) |
Jun 29, 2018 | 109.78 | 110.35 | 109.28 | 109.29 | 435,493 | +0.03(+0.02%) |
Jun 28, 2018 | 108.39 | 109.59 | 108.23 | 109.26 | 778,779 | +0.84(+0.78%) |
Jun 27, 2018 | 109.57 | 110.34 | 108.38 | 108.42 | 867,699 | -0.89(-0.82%) |
Jun 26, 2018 | 109.33 | 109.74 | 108.98 | 109.31 | 433,029 | +0.27(+0.25%) |
Jun 25, 2018 | 110.14 | 110.14 | 108.19 | 109.04 | 1,029,487 | -1.55(-1.41%) |
Jun 22, 2018 | 110.99 | 111.05 | 110.53 | 110.59 | 269,959 | +0.18(+0.16%) |
Jun 21, 2018 | 111.18 | 111.18 | 110.19 | 110.41 | 363,376 | -0.75(-0.67%) |
Jun 20, 2018 | 111.29 | 111.48 | 111.04 | 111.16 | 606,877 | +0.20(+0.18%) |
Jun 19, 2018 | 110.28 | 111.08 | 110.14 | 110.96 | 803,349 | -0.39(-0.35%) |
Jun 18, 2018 | 110.89 | 111.39 | 110.59 | 111.35 | 221,974 | -0.28(-0.25%) |
Jun 15, 2018 | 111.76 | 110.90 | 111.63 | 456,367 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.88 | 111.96 | 111.45 | 111.77 | 405,631 | +0.35(+0.32%) |
Jun 13, 2018 | 111.89 | 112.08 | 111.36 | 111.41 | 516,653 | -0.45(-0.41%) |
Jun 12, 2018 | 111.94 | 112.02 | 111.51 | 111.87 | 1,444,127 | +0.08(+0.07%) |
Jun 11, 2018 | 111.78 | 112.12 | 111.68 | 111.78 | 1,532,154 | +0.14(+0.12%) |
Jun 08, 2018 | 111.14 | 111.72 | 111.11 | 111.65 | 333,410 | +0.23(+0.20%) |
Jun 07, 2018 | 111.65 | 111.74 | 111.03 | 111.42 | 424,341 | -0.05(-0.04%) |
Jun 06, 2018 | 111.47 | 110.44 | 111.47 | 447,119 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.43 | 110.58 | 110.04 | 110.44 | 291,737 | +0.05(+0.05%) |
Jun 04, 2018 | 110.18 | 110.55 | 110.18 | 110.39 | 189,186 | +0.56(+0.51%) |
Jun 01, 2018 | 109.33 | 109.94 | 109.33 | 109.83 | 507,610 | +1.14(+1.05%) |
May 31, 2018 | 109.04 | 109.21 | 108.49 | 108.69 | 782,477 | -0.52(-0.47%) |
May 30, 2018 | 108.43 | 109.37 | 108.29 | 109.20 | 506,283 | +1.37(+1.27%) |
May 29, 2018 | 108.37 | 108.72 | 107.28 | 107.83 | 778,380 | -1.27(-1.17%) |
May 25, 2018 | 109.10 | 109.10 | 109.10 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.59 | 109.64 | 108.55 | 109.40 | 608,040 | -0.31(-0.28%) |
May 23, 2018 | 108.83 | 109.73 | 108.71 | 109.71 | 1,815,865 | +0.33(+0.30%) |
May 22, 2018 | 109.89 | 110.01 | 109.26 | 109.39 | 362,873 | -0.25(-0.23%) |
May 21, 2018 | 109.42 | 109.92 | 109.36 | 109.64 | 332,979 | +0.87(+0.80%) |
May 18, 2018 | 108.99 | 109.08 | 108.68 | 108.77 | 405,571 | -0.31(-0.28%) |
May 17, 2018 | 109.22 | 109.65 | 108.77 | 109.08 | 398,136 | -0.24(-0.22%) |
May 16, 2018 | 108.89 | 109.53 | 108.78 | 109.31 | 573,050 | +0.47(+0.43%) |
May 15, 2018 | 109.19 | 109.19 | 108.46 | 108.84 | 977,673 | -0.90(-0.82%) |
May 14, 2018 | 109.79 | 110.12 | 109.55 | 109.74 | 409,415 | +0.22(+0.20%) |
May 11, 2018 | 109.26 | 109.67 | 109.09 | 109.52 | 367,593 | +0.34(+0.32%) |
May 10, 2018 | 108.40 | 109.33 | 108.40 | 109.18 | 727,645 | +1.05(+0.97%) |
May 09, 2018 | 107.29 | 108.25 | 107.11 | 108.13 | 597,974 | +1.08(+1.01%) |
May 08, 2018 | 106.94 | 107.19 | 106.32 | 107.05 | 588,809 | +0.00(+0.00%) |
May 07, 2018 | 107.08 | 107.52 | 106.74 | 107.05 | 251,261 | +0.39(+0.37%) |
May 04, 2018 | 104.84 | 106.91 | 104.66 | 106.66 | 480,357 | +1.47(+1.40%) |
May 03, 2018 | 105.03 | 105.48 | 103.78 | 105.19 | 837,082 | -0.22(-0.21%) |
May 02, 2018 | 106.15 | 106.45 | 105.26 | 105.40 | 764,850 | -0.67(-0.63%) |