Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 121.87 | 124.92 | 121.85 | 124.30 | 271,099 | +3.32(+2.74%) |
Jul 30, 2018 | 122.25 | 122.86 | 120.54 | 120.98 | 310,435 | -1.28(-1.05%) |
Jul 27, 2018 | 124.44 | 124.44 | 121.34 | 122.26 | 289,400 | -2.38(-1.91%) |
Jul 26, 2018 | 123.53 | 124.91 | 123.00 | 124.64 | 305,390 | +1.34(+1.09%) |
Jul 25, 2018 | 123.00 | 124.12 | 121.54 | 123.30 | 1,371,483 | -0.52(-0.42%) |
Jul 24, 2018 | 125.00 | 127.88 | 123.48 | 123.82 | 446,564 | -0.81(-0.65%) |
Jul 23, 2018 | 124.14 | 125.00 | 123.91 | 124.63 | 474,576 | +0.36(+0.29%) |
Jul 20, 2018 | 122.32 | 124.35 | 122.13 | 124.27 | 333,648 | +2.15(+1.76%) |
Jul 19, 2018 | 120.01 | 122.69 | 120.01 | 122.12 | 233,125 | +1.70(+1.41%) |
Jul 18, 2018 | 120.35 | 120.59 | 119.21 | 120.42 | 343,139 | +0.47(+0.39%) |
Jul 17, 2018 | 118.00 | 120.51 | 116.96 | 119.95 | 336,051 | +2.29(+1.95%) |
Jul 16, 2018 | 117.46 | 117.91 | 116.54 | 117.66 | 169,881 | +0.35(+0.30%) |
Jul 13, 2018 | 116.99 | 117.85 | 116.33 | 117.31 | 128,747 | +0.35(+0.30%) |
Jul 12, 2018 | 115.65 | 117.42 | 115.65 | 116.96 | 203,911 | +1.45(+1.26%) |
Jul 11, 2018 | 116.07 | 116.75 | 115.32 | 115.51 | 269,700 | -1.28(-1.10%) |
Jul 10, 2018 | 116.06 | 117.02 | 115.31 | 116.79 | 184,181 | +0.69(+0.59%) |
Jul 09, 2018 | 116.00 | 116.89 | 115.66 | 116.10 | 177,534 | +0.32(+0.28%) |
Jul 06, 2018 | 114.35 | 115.93 | 114.18 | 115.78 | 205,137 | +1.64(+1.44%) |
Jul 05, 2018 | 113.83 | 114.22 | 112.98 | 114.14 | 201,518 | +0.90(+0.79%) |
Jul 03, 2018 | 113.24 | 113.24 | 113.24 | 0 | +1.13(+1.01%) | |
Jul 02, 2018 | 111.42 | 112.23 | 110.40 | 112.11 | 265,907 | -0.15(-0.13%) |
Jun 29, 2018 | 111.30 | 112.92 | 111.17 | 112.26 | 228,909 | +1.04(+0.94%) |
Jun 28, 2018 | 109.95 | 111.39 | 108.88 | 111.22 | 242,551 | +0.92(+0.83%) |
Jun 27, 2018 | 112.36 | 112.74 | 110.17 | 110.30 | 176,463 | -2.09(-1.86%) |
Jun 26, 2018 | 113.14 | 113.31 | 111.40 | 112.39 | 301,473 | -0.72(-0.64%) |
Jun 25, 2018 | 116.13 | 116.13 | 112.45 | 113.11 | 272,951 | -3.10(-2.67%) |
Jun 22, 2018 | 116.39 | 116.90 | 114.91 | 116.21 | 576,475 | +0.48(+0.41%) |
Jun 21, 2018 | 116.61 | 117.39 | 115.43 | 115.73 | 234,120 | -1.20(-1.03%) |
Jun 20, 2018 | 116.50 | 117.26 | 115.85 | 116.93 | 262,646 | +0.96(+0.83%) |
Jun 19, 2018 | 115.68 | 116.42 | 114.71 | 115.97 | 314,388 | -0.59(-0.51%) |
Jun 18, 2018 | 116.73 | 117.43 | 116.26 | 116.56 | 214,400 | -0.69(-0.59%) |
Jun 15, 2018 | 118.53 | 114.47 | 117.25 | 691,690 | +2.78(+2.43%) | |
Jun 14, 2018 | 114.58 | 115.15 | 113.54 | 114.47 | 254,829 | +0.60(+0.53%) |
Jun 13, 2018 | 116.13 | 116.19 | 113.69 | 113.87 | 537,942 | -2.09(-1.80%) |
Jun 12, 2018 | 115.49 | 116.59 | 115.17 | 115.96 | 263,698 | +0.10(+0.09%) |
Jun 11, 2018 | 114.12 | 115.99 | 113.74 | 115.86 | 329,932 | +1.74(+1.52%) |
Jun 08, 2018 | 112.31 | 114.42 | 112.31 | 114.12 | 374,221 | +1.68(+1.49%) |
Jun 07, 2018 | 111.85 | 112.67 | 111.28 | 112.44 | 243,628 | +0.49(+0.44%) |
Jun 06, 2018 | 112.50 | 111.95 | 303,031 | +1.90(+1.73%) | ||
Jun 05, 2018 | 109.10 | 110.37 | 108.70 | 110.05 | 265,368 | +1.03(+0.94%) |
Jun 04, 2018 | 108.58 | 109.07 | 107.66 | 109.02 | 168,983 | +0.90(+0.83%) |
Jun 01, 2018 | 108.16 | 108.53 | 107.20 | 108.12 | 171,185 | +0.60(+0.56%) |
May 31, 2018 | 107.68 | 108.56 | 106.91 | 107.52 | 336,455 | -0.15(-0.14%) |
May 30, 2018 | 105.51 | 107.84 | 105.45 | 107.67 | 352,398 | +3.04(+2.91%) |
May 29, 2018 | 103.29 | 104.70 | 103.25 | 104.63 | 364,201 | +0.50(+0.48%) |
May 25, 2018 | 104.13 | 104.13 | 104.13 | 0 | -1.55(-1.47%) | |
May 24, 2018 | 106.57 | 106.77 | 105.59 | 105.68 | 218,636 | -0.81(-0.76%) |
May 23, 2018 | 106.44 | 107.14 | 106.12 | 106.49 | 192,994 | -0.20(-0.19%) |
May 22, 2018 | 107.19 | 107.32 | 106.32 | 106.69 | 232,615 | +0.08(+0.08%) |
May 21, 2018 | 106.78 | 107.07 | 106.06 | 106.61 | 446,577 | +0.68(+0.64%) |
May 18, 2018 | 105.21 | 106.60 | 105.21 | 105.93 | 247,429 | +0.93(+0.89%) |
May 17, 2018 | 103.75 | 106.23 | 103.58 | 105.00 | 397,748 | +1.27(+1.22%) |
May 16, 2018 | 103.86 | 104.65 | 102.96 | 103.73 | 314,547 | -0.43(-0.41%) |
May 15, 2018 | 106.70 | 106.70 | 103.93 | 104.16 | 453,620 | -3.15(-2.94%) |
May 14, 2018 | 105.56 | 107.74 | 105.51 | 107.31 | 601,884 | +1.78(+1.69%) |
May 11, 2018 | 104.89 | 106.06 | 104.03 | 105.53 | 638,021 | +0.96(+0.92%) |
May 10, 2018 | 107.00 | 107.00 | 103.53 | 104.57 | 536,436 | -0.60(-0.57%) |
May 09, 2018 | 104.97 | 105.70 | 103.59 | 105.17 | 371,867 | +0.23(+0.22%) |
May 08, 2018 | 105.09 | 106.30 | 104.47 | 104.94 | 271,891 | -0.42(-0.40%) |
May 07, 2018 | 106.15 | 106.79 | 105.17 | 105.36 | 342,950 | -0.57(-0.54%) |
May 04, 2018 | 104.60 | 106.49 | 104.14 | 105.93 | 175,893 | +1.01(+0.96%) |
May 03, 2018 | 104.53 | 105.43 | 103.24 | 104.92 | 345,369 | +0.13(+0.12%) |
May 02, 2018 | 105.01 | 105.28 | 103.02 | 104.79 | 376,447 | -0.20(-0.19%) |