Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 104.84 | 106.07 | 104.11 | 105.74 | 377,357 | +1.10(+1.05%) |
Jul 30, 2018 | 105.58 | 106.37 | 104.58 | 104.64 | 408,413 | +0.11(+0.11%) |
Jul 27, 2018 | 104.17 | 105.37 | 103.76 | 104.53 | 443,852 | -0.41(-0.39%) |
Jul 26, 2018 | 104.47 | 107.69 | 104.17 | 104.94 | 503,404 | -0.52(-0.49%) |
Jul 25, 2018 | 104.67 | 105.84 | 104.09 | 105.46 | 379,525 | +0.70(+0.67%) |
Jul 24, 2018 | 106.02 | 106.90 | 104.44 | 104.76 | 491,064 | -0.17(-0.16%) |
Jul 23, 2018 | 105.84 | 105.84 | 103.75 | 104.93 | 536,090 | -1.23(-1.15%) |
Jul 20, 2018 | 108.39 | 108.39 | 105.93 | 106.16 | 343,295 | -1.76(-1.63%) |
Jul 19, 2018 | 107.42 | 108.59 | 106.96 | 107.92 | 397,126 | +0.11(+0.10%) |
Jul 18, 2018 | 107.63 | 108.63 | 105.90 | 107.81 | 486,045 | -0.04(-0.04%) |
Jul 17, 2018 | 108.37 | 108.94 | 107.56 | 107.84 | 848,138 | -1.74(-1.58%) |
Jul 16, 2018 | 106.21 | 111.47 | 106.21 | 109.58 | 572,636 | -1.75(-1.57%) |
Jul 13, 2018 | 109.51 | 111.71 | 109.51 | 111.33 | 524,932 | +1.75(+1.60%) |
Jul 12, 2018 | 109.98 | 109.98 | 107.74 | 109.57 | 317,047 | +0.35(+0.32%) |
Jul 11, 2018 | 110.19 | 111.99 | 109.07 | 109.22 | 280,374 | -3.10(-2.76%) |
Jul 10, 2018 | 113.66 | 114.54 | 111.33 | 112.32 | 645,595 | -0.39(-0.35%) |
Jul 09, 2018 | 111.68 | 113.29 | 111.00 | 112.72 | 454,135 | +2.31(+2.09%) |
Jul 06, 2018 | 105.95 | 110.68 | 105.40 | 110.41 | 543,957 | +3.56(+3.33%) |
Jul 05, 2018 | 106.85 | 108.23 | 105.87 | 106.85 | 503,692 | +0.64(+0.60%) |
Jul 03, 2018 | 106.21 | 106.21 | 106.21 | 0 | +0.47(+0.44%) | |
Jul 02, 2018 | 111.13 | 111.13 | 103.04 | 105.74 | 3,240,361 | -12.72(-10.74%) |
Jun 29, 2018 | 117.87 | 118.76 | 117.45 | 118.46 | 400,371 | +0.70(+0.60%) |
Jun 28, 2018 | 115.17 | 117.80 | 114.56 | 117.76 | 316,519 | +1.00(+0.85%) |
Jun 27, 2018 | 116.53 | 118.57 | 115.86 | 116.76 | 376,963 | +1.63(+1.42%) |
Jun 26, 2018 | 114.61 | 115.72 | 112.00 | 115.13 | 403,560 | +1.87(+1.65%) |
Jun 25, 2018 | 115.39 | 115.39 | 112.63 | 113.26 | 425,143 | -2.84(-2.45%) |
Jun 22, 2018 | 117.65 | 118.92 | 116.03 | 116.10 | 347,395 | +2.62(+2.31%) |
Jun 21, 2018 | 117.13 | 117.13 | 113.39 | 113.49 | 367,980 | -3.88(-3.30%) |
Jun 20, 2018 | 118.29 | 118.29 | 115.33 | 117.36 | 280,230 | -0.22(-0.18%) |
Jun 19, 2018 | 116.37 | 118.32 | 115.80 | 117.58 | 360,066 | +0.06(+0.05%) |
Jun 18, 2018 | 115.63 | 117.64 | 115.46 | 117.52 | 476,202 | +1.59(+1.37%) |
Jun 15, 2018 | 117.39 | 114.65 | 115.94 | 622,307 | -1.45(-1.24%) | |
Jun 14, 2018 | 117.74 | 117.74 | 116.56 | 117.39 | 301,560 | +0.52(+0.44%) |
Jun 13, 2018 | 117.56 | 118.43 | 116.65 | 116.87 | 292,376 | -0.54(-0.46%) |
Jun 12, 2018 | 118.17 | 119.22 | 117.23 | 117.42 | 288,672 | -0.46(-0.39%) |
Jun 11, 2018 | 119.34 | 119.52 | 117.75 | 117.88 | 281,273 | -1.66(-1.39%) |
Jun 08, 2018 | 120.69 | 121.48 | 118.23 | 119.54 | 407,867 | -1.03(-0.86%) |
Jun 07, 2018 | 118.51 | 121.16 | 118.51 | 120.57 | 330,177 | +3.10(+2.64%) |
Jun 06, 2018 | 116.41 | 117.47 | 336,442 | -0.06(-0.05%) | ||
Jun 05, 2018 | 117.20 | 118.12 | 116.53 | 117.53 | 448,082 | -0.19(-0.16%) |
Jun 04, 2018 | 117.72 | 118.05 | 115.60 | 117.72 | 533,368 | +0.51(+0.43%) |
Jun 01, 2018 | 117.30 | 117.71 | 115.92 | 117.21 | 345,000 | +0.66(+0.56%) |
May 31, 2018 | 117.76 | 118.13 | 116.02 | 116.56 | 277,882 | -1.91(-1.62%) |
May 30, 2018 | 116.39 | 119.07 | 115.98 | 118.47 | 289,168 | +3.23(+2.80%) |
May 29, 2018 | 113.04 | 116.04 | 112.85 | 115.24 | 310,515 | +0.46(+0.40%) |
May 25, 2018 | 114.78 | 114.78 | 114.78 | 0 | -3.40(-2.88%) | |
May 24, 2018 | 117.88 | 119.16 | 117.21 | 118.18 | 416,965 | -0.96(-0.80%) |
May 23, 2018 | 117.62 | 119.38 | 116.36 | 119.14 | 506,458 | -0.09(-0.08%) |
May 22, 2018 | 121.45 | 121.45 | 118.50 | 119.23 | 395,858 | -2.65(-2.17%) |
May 21, 2018 | 120.38 | 122.25 | 119.21 | 121.88 | 268,928 | +2.38(+2.00%) |
May 18, 2018 | 120.96 | 121.31 | 119.49 | 119.49 | 206,886 | -1.43(-1.18%) |
May 17, 2018 | 119.08 | 122.34 | 119.02 | 120.92 | 261,201 | +2.40(+2.03%) |
May 16, 2018 | 116.82 | 118.81 | 116.38 | 118.52 | 302,121 | +2.12(+1.82%) |
May 15, 2018 | 114.94 | 116.65 | 114.49 | 116.39 | 150,888 | +0.94(+0.81%) |
May 14, 2018 | 115.93 | 116.55 | 115.28 | 115.46 | 126,004 | -0.47(-0.40%) |
May 11, 2018 | 115.60 | 117.00 | 115.58 | 115.93 | 283,327 | +0.78(+0.68%) |
May 10, 2018 | 116.09 | 116.09 | 113.41 | 115.15 | 299,680 | -0.46(-0.40%) |
May 09, 2018 | 117.32 | 118.07 | 115.51 | 115.61 | 498,260 | -0.67(-0.57%) |
May 08, 2018 | 114.61 | 116.33 | 112.93 | 116.27 | 385,621 | +1.69(+1.47%) |
May 07, 2018 | 114.81 | 116.74 | 114.46 | 114.58 | 939,100 | +0.61(+0.54%) |
May 04, 2018 | 112.46 | 114.30 | 111.47 | 113.97 | 581,791 | +1.39(+1.23%) |
May 03, 2018 | 113.95 | 114.50 | 111.48 | 112.58 | 417,805 | -1.70(-1.49%) |
May 02, 2018 | 114.27 | 116.50 | 113.77 | 114.28 | 419,502 | +0.08(+0.07%) |