Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.85 | 125.59 | 121.09 | 121.89 | 1,805,009 | -2.39(-1.92%) |
Jul 30, 2018 | 131.20 | 131.76 | 123.10 | 124.28 | 2,448,289 | -6.72(-5.13%) |
Jul 27, 2018 | 135.88 | 136.00 | 130.08 | 131.00 | 2,232,500 | -4.51(-3.33%) |
Jul 26, 2018 | 134.75 | 141.06 | 134.10 | 135.51 | 3,226,249 | +0.78(+0.58%) |
Jul 25, 2018 | 138.85 | 117.50 | 134.73 | 11,209,031 | +25.67(+23.54%) | |
Jul 24, 2018 | 112.50 | 113.11 | 107.47 | 109.06 | 2,500,023 | -1.21(-1.10%) |
Jul 23, 2018 | 111.76 | 111.98 | 109.15 | 110.27 | 1,820,655 | -1.67(-1.49%) |
Jul 20, 2018 | 112.41 | 112.70 | 111.09 | 111.94 | 1,117,536 | -0.51(-0.45%) |
Jul 19, 2018 | 113.50 | 114.81 | 112.24 | 112.45 | 1,074,395 | -1.42(-1.25%) |
Jul 18, 2018 | 114.01 | 114.39 | 111.40 | 113.87 | 970,718 | -0.04(-0.04%) |
Jul 17, 2018 | 109.85 | 114.85 | 109.09 | 113.91 | 1,192,860 | +3.73(+3.39%) |
Jul 16, 2018 | 110.88 | 111.37 | 109.11 | 110.18 | 916,675 | -0.75(-0.68%) |
Jul 13, 2018 | 111.25 | 112.39 | 110.58 | 110.93 | 933,571 | -0.32(-0.29%) |
Jul 12, 2018 | 109.77 | 111.76 | 109.50 | 111.25 | 992,001 | +2.25(+2.06%) |
Jul 11, 2018 | 107.07 | 110.09 | 106.51 | 109.00 | 716,791 | +0.58(+0.53%) |
Jul 10, 2018 | 110.14 | 110.68 | 108.12 | 108.42 | 687,376 | -1.25(-1.14%) |
Jul 09, 2018 | 109.50 | 110.75 | 107.61 | 109.67 | 1,820,182 | +1.37(+1.27%) |
Jul 06, 2018 | 105.87 | 109.26 | 105.27 | 108.30 | 1,388,591 | +2.02(+1.90%) |
Jul 05, 2018 | 105.96 | 106.38 | 104.01 | 106.28 | 1,531,778 | +0.95(+0.90%) |
Jul 03, 2018 | 105.33 | 105.33 | 105.33 | 0 | -1.27(-1.19%) | |
Jul 02, 2018 | 102.90 | 107.21 | 102.25 | 106.60 | 1,384,021 | +1.69(+1.61%) |
Jun 29, 2018 | 105.95 | 106.88 | 104.31 | 104.91 | 1,694,523 | -0.67(-0.63%) |
Jun 28, 2018 | 102.76 | 105.95 | 100.86 | 105.58 | 1,416,094 | +1.97(+1.90%) |
Jun 27, 2018 | 104.34 | 106.73 | 103.52 | 103.61 | 2,574,680 | +0.27(+0.26%) |
Jun 26, 2018 | 102.50 | 104.47 | 101.61 | 103.34 | 2,314,698 | +1.56(+1.53%) |
Jun 25, 2018 | 106.17 | 106.17 | 101.12 | 101.78 | 3,277,271 | -5.20(-4.86%) |
Jun 22, 2018 | 110.97 | 111.41 | 106.82 | 106.98 | 10,168,473 | -3.50(-3.17%) |
Jun 21, 2018 | 113.49 | 114.16 | 109.58 | 110.48 | 2,131,124 | -3.00(-2.64%) |
Jun 20, 2018 | 115.70 | 116.00 | 113.42 | 113.48 | 2,484,928 | -0.52(-0.46%) |
Jun 19, 2018 | 116.62 | 112.73 | 114.00 | 2,266,930 | -3.31(-2.82%) | |
Jun 18, 2018 | 117.70 | 117.97 | 116.35 | 117.31 | 1,981,881 | -1.46(-1.23%) |
Jun 15, 2018 | 119.86 | 119.86 | 118.77 | 2,088,749 | -1.09(-0.91%) | |
Jun 14, 2018 | 118.35 | 120.00 | 116.00 | 119.86 | 2,847,686 | +3.88(+3.35%) |
Jun 13, 2018 | 114.38 | 116.90 | 113.85 | 115.98 | 2,372,617 | +3.16(+2.80%) |
Jun 12, 2018 | 108.48 | 113.25 | 107.58 | 112.82 | 1,658,269 | +5.25(+4.88%) |
Jun 11, 2018 | 105.21 | 108.07 | 104.45 | 107.57 | 985,708 | +2.75(+2.62%) |
Jun 08, 2018 | 104.40 | 106.26 | 103.67 | 104.82 | 949,394 | -0.09(-0.09%) |
Jun 07, 2018 | 108.08 | 109.31 | 102.06 | 104.91 | 1,752,903 | -2.87(-2.66%) |
Jun 06, 2018 | 106.89 | 107.78 | 1,349,001 | -1.70(-1.55%) | ||
Jun 05, 2018 | 108.30 | 113.61 | 108.30 | 109.48 | 1,598,097 | +1.55(+1.44%) |
Jun 04, 2018 | 108.31 | 108.95 | 106.56 | 107.93 | 945,348 | +0.16(+0.15%) |
Jun 01, 2018 | 108.86 | 109.95 | 107.28 | 107.77 | 1,428,870 | +0.56(+0.52%) |
May 31, 2018 | 108.21 | 111.46 | 106.50 | 107.21 | 2,063,035 | -0.33(-0.31%) |
May 30, 2018 | 102.16 | 108.22 | 101.52 | 107.54 | 1,834,453 | +6.41(+6.34%) |
May 29, 2018 | 101.00 | 102.02 | 99.99 | 101.13 | 1,024,139 | -0.65(-0.64%) |
May 25, 2018 | 101.78 | 101.78 | 101.78 | 0 | -1.31(-1.27%) | |
May 24, 2018 | 103.00 | 104.05 | 102.02 | 103.09 | 798,558 | +0.34(+0.33%) |
May 23, 2018 | 101.62 | 103.25 | 101.17 | 102.75 | 615,749 | +0.10(+0.10%) |
May 22, 2018 | 104.45 | 104.45 | 102.58 | 102.65 | 537,037 | -1.03(-0.99%) |
May 21, 2018 | 104.74 | 106.59 | 103.06 | 103.68 | 1,115,143 | -0.12(-0.12%) |
May 18, 2018 | 103.48 | 105.13 | 103.21 | 103.80 | 1,031,596 | +0.42(+0.41%) |
May 17, 2018 | 102.17 | 104.30 | 101.67 | 103.38 | 956,043 | +0.71(+0.69%) |
May 16, 2018 | 100.62 | 103.25 | 100.15 | 102.67 | 997,019 | +2.03(+2.02%) |
May 15, 2018 | 100.75 | 101.11 | 98.66 | 100.64 | 918,066 | -1.06(-1.04%) |
May 14, 2018 | 102.80 | 104.53 | 100.81 | 101.70 | 895,555 | -0.34(-0.33%) |
May 11, 2018 | 104.50 | 104.57 | 101.69 | 102.04 | 979,213 | -2.36(-2.26%) |
May 10, 2018 | 104.00 | 106.70 | 103.59 | 104.40 | 903,766 | +0.95(+0.92%) |
May 09, 2018 | 102.97 | 104.31 | 102.19 | 103.45 | 1,039,562 | +1.00(+0.98%) |
May 08, 2018 | 100.94 | 102.89 | 100.01 | 102.45 | 990,850 | +0.77(+0.76%) |
May 07, 2018 | 99.00 | 102.96 | 99.00 | 101.68 | 1,142,380 | +2.90(+2.94%) |
May 04, 2018 | 95.90 | 99.03 | 95.59 | 98.78 | 765,583 | +1.99(+2.06%) |
May 03, 2018 | 94.45 | 96.81 | 93.29 | 96.79 | 1,001,803 | +1.23(+1.29%) |
May 02, 2018 | 92.91 | 97.49 | 92.85 | 95.56 | 2,323,327 | +2.91(+3.14%) |