Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 100.55 | 103.11 | 97.60 | 100.32 | 1,075,383 | -0.23(-0.23%) |
Jul 30, 2018 | 105.08 | 106.15 | 99.16 | 100.55 | 1,552,215 | -4.69(-4.46%) |
Jul 27, 2018 | 109.72 | 109.72 | 103.50 | 105.25 | 1,685,121 | -4.34(-3.96%) |
Jul 26, 2018 | 110.53 | 112.66 | 107.51 | 109.58 | 1,329,192 | -2.14(-1.91%) |
Jul 25, 2018 | 106.86 | 111.72 | 106.02 | 111.72 | 3,185,071 | +5.73(+5.41%) |
Jul 24, 2018 | 111.75 | 112.05 | 103.30 | 105.99 | 2,244,421 | -8.81(-7.67%) |
Jul 23, 2018 | 115.74 | 116.71 | 114.67 | 114.80 | 780,237 | -2.01(-1.72%) |
Jul 20, 2018 | 115.93 | 117.52 | 115.93 | 116.81 | 715,911 | +0.91(+0.78%) |
Jul 19, 2018 | 116.13 | 117.36 | 115.54 | 115.90 | 778,135 | -0.39(-0.33%) |
Jul 18, 2018 | 117.58 | 117.58 | 114.90 | 116.29 | 705,523 | -1.20(-1.02%) |
Jul 17, 2018 | 114.31 | 117.73 | 113.54 | 117.49 | 948,578 | +2.66(+2.31%) |
Jul 16, 2018 | 116.58 | 117.75 | 114.12 | 114.83 | 747,206 | -2.14(-1.83%) |
Jul 13, 2018 | 118.52 | 115.67 | 116.97 | 758,968 | +0.19(+0.17%) | |
Jul 12, 2018 | 116.03 | 118.91 | 115.16 | 116.78 | 1,204,179 | +1.26(+1.09%) |
Jul 11, 2018 | 113.60 | 117.16 | 112.76 | 115.51 | 1,422,479 | +0.55(+0.48%) |
Jul 10, 2018 | 112.53 | 115.06 | 111.66 | 114.96 | 966,327 | +2.91(+2.60%) |
Jul 09, 2018 | 110.27 | 112.63 | 108.81 | 112.05 | 1,013,475 | +1.98(+1.80%) |
Jul 06, 2018 | 105.70 | 110.27 | 103.17 | 110.07 | 1,769,596 | +5.02(+4.78%) |
Jul 05, 2018 | 102.33 | 105.15 | 100.94 | 105.05 | 864,639 | +3.08(+3.02%) |
Jul 03, 2018 | 101.97 | 101.97 | 101.97 | 0 | +2.23(+2.24%) | |
Jul 02, 2018 | 99.77 | 100.87 | 97.70 | 99.74 | 1,401,683 | -1.91(-1.88%) |
Jun 29, 2018 | 106.12 | 101.65 | 1,698,877 | +1.20(+1.19%) | ||
Jun 28, 2018 | 99.29 | 101.30 | 96.35 | 100.45 | 1,398,427 | +0.81(+0.81%) |
Jun 27, 2018 | 106.19 | 108.81 | 99.20 | 99.64 | 1,476,817 | -4.99(-4.77%) |
Jun 26, 2018 | 104.66 | 105.12 | 98.22 | 104.63 | 2,261,746 | +0.88(+0.84%) |
Jun 25, 2018 | 110.04 | 112.47 | 103.47 | 103.76 | 1,901,715 | -5.64(-5.15%) |
Jun 22, 2018 | 121.05 | 121.73 | 107.79 | 109.39 | 10,537,563 | -11.95(-9.85%) |
Jun 21, 2018 | 118.10 | 122.61 | 117.00 | 121.34 | 1,358,164 | +2.75(+2.32%) |
Jun 20, 2018 | 115.93 | 119.20 | 113.96 | 118.59 | 1,600,459 | +3.43(+2.98%) |
Jun 19, 2018 | 116.19 | 116.35 | 111.20 | 115.16 | 1,603,419 | +0.74(+0.65%) |
Jun 18, 2018 | 117.42 | 117.55 | 112.82 | 114.41 | 1,749,790 | -4.18(-3.52%) |
Jun 15, 2018 | 127.59 | 117.13 | 118.59 | 2,941,883 | -9.00(-7.06%) | |
Jun 14, 2018 | 122.44 | 127.75 | 122.44 | 127.59 | 1,559,623 | +5.77(+4.73%) |
Jun 13, 2018 | 120.14 | 122.38 | 118.91 | 121.83 | 917,994 | +2.17(+1.81%) |
Jun 12, 2018 | 116.52 | 119.72 | 115.58 | 119.66 | 847,345 | +3.14(+2.70%) |
Jun 11, 2018 | 117.75 | 117.91 | 115.38 | 116.52 | 777,220 | -1.46(-1.24%) |
Jun 08, 2018 | 117.65 | 119.14 | 116.52 | 117.97 | 729,487 | -0.32(-0.27%) |
Jun 07, 2018 | 120.50 | 121.70 | 117.36 | 118.30 | 848,894 | -2.72(-2.25%) |
Jun 06, 2018 | 120.08 | 121.02 | 767,213 | -1.81(-1.48%) | ||
Jun 05, 2018 | 122.28 | 124.81 | 119.79 | 122.83 | 1,274,062 | -1.07(-0.86%) |
Jun 04, 2018 | 120.43 | 129.34 | 117.91 | 123.90 | 3,502,040 | +5.76(+4.88%) |
Jun 01, 2018 | 116.35 | 121.51 | 114.70 | 118.14 | 1,231,207 | +2.17(+1.87%) |
May 31, 2018 | 119.14 | 120.34 | 115.82 | 115.97 | 1,079,620 | -2.43(-2.05%) |
May 30, 2018 | 121.44 | 123.51 | 117.55 | 118.39 | 1,026,681 | -2.20(-1.83%) |
May 29, 2018 | 120.86 | 121.89 | 117.78 | 120.60 | 996,550 | -1.26(-1.04%) |
May 25, 2018 | 121.86 | 121.86 | 121.86 | 0 | +0.74(+0.62%) | |
May 24, 2018 | 122.12 | 124.32 | 120.50 | 121.11 | 770,598 | -1.55(-1.27%) |
May 23, 2018 | 121.21 | 125.10 | 121.21 | 122.67 | 866,193 | +2.43(+2.02%) |
May 22, 2018 | 118.14 | 122.08 | 116.13 | 120.24 | 876,453 | +2.85(+2.43%) |
May 21, 2018 | 119.27 | 121.92 | 115.74 | 117.39 | 1,967,693 | -1.59(-1.33%) |
May 18, 2018 | 122.80 | 124.58 | 117.29 | 118.98 | 1,028,143 | -3.63(-2.96%) |
May 17, 2018 | 117.20 | 123.38 | 116.23 | 122.60 | 1,378,406 | +7.06(+6.11%) |
May 16, 2018 | 113.05 | 115.84 | 112.56 | 115.54 | 974,250 | +2.46(+2.18%) |
May 15, 2018 | 116.58 | 116.58 | 112.82 | 113.08 | 953,495 | -4.08(-3.48%) |
May 14, 2018 | 121.02 | 123.70 | 115.35 | 117.16 | 1,187,982 | -3.56(-2.95%) |
May 11, 2018 | 114.77 | 122.25 | 113.60 | 120.72 | 848,457 | +5.31(+4.60%) |
May 10, 2018 | 114.93 | 117.42 | 113.50 | 115.42 | 616,800 | +1.62(+1.42%) |
May 09, 2018 | 111.85 | 114.86 | 110.59 | 113.80 | 584,286 | +2.11(+1.88%) |
May 08, 2018 | 112.24 | 114.18 | 111.19 | 111.69 | 539,167 | -1.26(-1.12%) |
May 07, 2018 | 113.50 | 114.93 | 112.63 | 112.95 | 433,735 | +0.19(+0.17%) |
May 04, 2018 | 109.33 | 113.92 | 109.33 | 112.76 | 727,975 | +2.91(+2.65%) |
May 03, 2018 | 110.82 | 112.27 | 107.51 | 109.84 | 1,111,558 | -1.88(-1.68%) |
May 02, 2018 | 112.01 | 116.94 | 111.44 | 111.72 | 1,136,558 | -2.56(-2.24%) |