Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 111.85 | 111.89 | 111.70 | 111.75 | 22,904 | +0.73(+0.65%) |
Jul 30, 2018 | 110.99 | 111.08 | 110.98 | 111.03 | 17,837 | +0.03(+0.03%) |
Jul 27, 2018 | 111.00 | 111.00 | 111.00 | 0 | -0.21(-0.19%) | |
Jul 26, 2018 | 111.24 | 111.17 | 111.20 | 0 | +0.29(+0.26%) | |
Jul 25, 2018 | 110.86 | 110.85 | 110.91 | 0 | -0.32(-0.29%) | |
Jul 24, 2018 | 111.25 | 111.21 | 111.23 | 0 | -0.23(-0.21%) | |
Jul 23, 2018 | 111.51 | 111.29 | 111.47 | 0 | +0.26(+0.23%) | |
Jul 22, 2018 | 111.51 | 111.19 | 111.21 | 0 | -0.24(-0.21%) | |
Jul 20, 2018 | 111.47 | 111.47 | 111.44 | 111.44 | 0 | -1.01(-0.90%) |
Jul 19, 2018 | 112.49 | 112.39 | 112.45 | 0 | -0.38(-0.33%) | |
Jul 18, 2018 | 112.87 | 112.81 | 112.83 | 0 | -0.16(-0.14%) | |
Jul 17, 2018 | 113.08 | 112.88 | 112.99 | 0 | +0.62(+0.56%) | |
Jul 16, 2018 | 112.37 | 112.26 | 112.36 | 0 | -0.03(-0.02%) | |
Jul 15, 2018 | 112.34 | 112.42 | 112.33 | 112.39 | 0 | +0.05(+0.04%) |
Jul 13, 2018 | 112.34 | 112.34 | 112.34 | 112.34 | 0 | -0.30(-0.26%) |
Jul 12, 2018 | 112.66 | 112.52 | 112.64 | 0 | +0.70(+0.62%) | |
Jul 11, 2018 | 112.00 | 111.92 | 111.94 | 0 | +1.11(+1.00%) | |
Jul 10, 2018 | 111.03 | 110.79 | 110.82 | 0 | -0.10(-0.09%) | |
Jul 09, 2018 | 110.94 | 110.83 | 110.93 | 0 | +0.47(+0.42%) | |
Jul 08, 2018 | 110.48 | 110.40 | 110.46 | 0 | -0.01(-0.01%) | |
Jul 07, 2018 | 110.46 | 110.47 | 110.46 | 110.47 | 0 | -0.01(-0.01%) |
Jul 06, 2018 | 110.79 | 110.37 | 110.47 | 0 | -0.16(-0.14%) | |
Jul 05, 2018 | 110.70 | 110.66 | 110.63 | 0 | +0.18(+0.16%) | |
Jul 04, 2018 | 110.44 | 110.44 | 110.45 | 0 | -0.05(-0.05%) | |
Jul 03, 2018 | 110.58 | 110.47 | 110.50 | 0 | -0.33(-0.30%) | |
Jul 02, 2018 | 110.90 | 110.82 | 110.83 | 0 | +0.10(+0.09%) | |
Jul 01, 2018 | 110.74 | 110.64 | 110.73 | 0 | +0.54(+0.49%) | |
Jun 29, 2018 | 110.19 | 110.19 | 110.19 | 110.19 | 0 | -0.28(-0.25%) |
Jun 28, 2018 | 110.57 | 110.44 | 110.47 | 0 | +0.19(+0.17%) | |
Jun 27, 2018 | 110.29 | 110.23 | 110.28 | 0 | +0.17(+0.15%) | |
Jun 26, 2018 | 110.12 | 110.03 | 110.11 | 0 | +0.46(+0.42%) | |
Jun 25, 2018 | 109.74 | 109.63 | 109.65 | 0 | -0.27(-0.25%) | |
Jun 24, 2018 | 109.95 | 109.86 | 109.92 | 0 | -0.05(-0.04%) | |
Jun 22, 2018 | 109.98 | 109.98 | 109.96 | 109.97 | 0 | +0.03(+0.03%) |
Jun 21, 2018 | 109.95 | 109.90 | 109.94 | 0 | -0.45(-0.40%) | |
Jun 20, 2018 | 110.44 | 110.33 | 110.38 | 0 | +0.26(+0.24%) | |
Jun 19, 2018 | 110.14 | 110.00 | 110.12 | 0 | -0.40(-0.37%) | |
Jun 18, 2018 | 110.58 | 110.51 | 110.52 | 0 | -0.09(-0.09%) | |
Jun 17, 2018 | 110.67 | 110.58 | 110.62 | 0 | -0.09(-0.08%) | |
Jun 15, 2018 | 110.71 | 110.71 | 110.71 | 110.71 | 0 | +0.04(+0.03%) |
Jun 14, 2018 | 110.68 | 110.50 | 110.67 | 0 | +0.46(+0.42%) | |
Jun 13, 2018 | 110.27 | 110.08 | 110.21 | 0 | -0.25(-0.23%) | |
Jun 12, 2018 | 110.55 | 110.36 | 110.46 | 0 | +0.07(+0.07%) | |
Jun 11, 2018 | 110.42 | 110.06 | 110.39 | 0 | +1.01(+0.92%) | |
Jun 10, 2018 | 109.49 | 109.32 | 109.38 | 0 | -0.18(-0.17%) | |
Jun 08, 2018 | 109.53 | 109.56 | 109.53 | 109.56 | 0 | -0.05(-0.05%) |
Jun 07, 2018 | 109.70 | 109.61 | 109.62 | 0 | -0.49(-0.45%) | |
Jun 06, 2018 | 110.19 | 110.11 | 110.11 | 0 | +0.22(+0.20%) | |
Jun 05, 2018 | 109.89 | 109.78 | 109.89 | 0 | -0.03(-0.03%) | |
Jun 04, 2018 | 109.96 | 109.80 | 109.91 | 0 | +0.39(+0.36%) | |
Jun 03, 2018 | 109.56 | 109.48 | 109.52 | 0 | -0.01(-0.01%) | |
Jun 02, 2018 | 109.73 | 109.73 | 109.53 | 109.53 | 0 | -0.01(-0.00%) |
Jun 01, 2018 | 109.74 | 108.72 | 109.54 | 0 | +0.76(+0.70%) | |
May 31, 2018 | 108.84 | 108.72 | 108.78 | 0 | -0.02(-0.02%) | |
May 30, 2018 | 108.89 | 108.77 | 108.80 | 0 | +0.41(+0.38%) | |
May 29, 2018 | 108.67 | 108.36 | 108.39 | 0 | -1.07(-0.98%) | |
May 28, 2018 | 109.47 | 109.37 | 109.45 | 0 | -0.16(-0.15%) | |
May 27, 2018 | 109.81 | 109.60 | 109.61 | 0 | +0.16(+0.15%) | |
May 25, 2018 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | +0.14(+0.13%) |
May 24, 2018 | 109.31 | 109.13 | 109.31 | 0 | -0.71(-0.64%) | |
May 23, 2018 | 110.05 | 109.95 | 110.02 | 0 | -0.81(-0.73%) | |
May 22, 2018 | 110.92 | 110.77 | 110.83 | 0 | -0.12(-0.11%) | |
May 21, 2018 | 111.05 | 110.92 | 110.95 | 0 | +0.07(+0.06%) | |
May 20, 2018 | 110.91 | 110.82 | 110.88 | 0 | +0.12(+0.11%) | |
May 18, 2018 | 110.73 | 110.76 | 110.73 | 110.76 | 0 | -0.05(-0.05%) |
May 17, 2018 | 110.86 | 110.78 | 110.81 | 0 | +0.45(+0.41%) | |
May 16, 2018 | 110.36 | 110.26 | 110.36 | 0 | +0.10(+0.09%) | |
May 15, 2018 | 110.39 | 110.20 | 110.26 | 0 | +0.57(+0.52%) | |
May 14, 2018 | 109.75 | 109.65 | 109.69 | 0 | +0.34(+0.31%) | |
May 13, 2018 | 109.41 | 109.32 | 109.35 | 0 | -0.06(-0.05%) | |
May 11, 2018 | 109.41 | 109.41 | 109.41 | 109.41 | 0 | +0.00(+0.00%) |
May 10, 2018 | 109.44 | 109.37 | 109.41 | 0 | -0.34(-0.31%) | |
May 09, 2018 | 109.77 | 109.73 | 109.75 | 0 | +0.68(+0.62%) | |
May 08, 2018 | 109.12 | 109.03 | 109.07 | 0 | -0.02(-0.02%) | |
May 07, 2018 | 109.14 | 109.06 | 109.09 | 0 | -0.08(-0.07%) | |
May 06, 2018 | 109.09 | 109.19 | 109.04 | 109.17 | 0 | +0.05(+0.05%) |
May 04, 2018 | 108.86 | 109.11 | 108.86 | 109.11 | 0 | -0.03(-0.03%) |
May 03, 2018 | 109.22 | 109.12 | 109.14 | 0 | -0.67(-0.61%) | |
May 02, 2018 | 109.89 | 109.80 | 109.81 | 0 | -0.04(-0.04%) |