Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.19 | 113.49 | 112.75 | 113.39 | 8,880,793 | +0.30(+0.27%) |
Jul 30, 2018 | 112.76 | 113.36 | 112.30 | 113.09 | 12,871,369 | +0.53(+0.47%) |
Jul 27, 2018 | 111.22 | 113.18 | 111.18 | 112.56 | 7,871,559 | +1.09(+0.98%) |
Jul 26, 2018 | 111.15 | 112.28 | 111.11 | 111.47 | 8,928,425 | +1.42(+1.29%) |
Jul 25, 2018 | 110.50 | 110.50 | 109.22 | 110.05 | 7,642,192 | -0.63(-0.57%) |
Jul 24, 2018 | 108.87 | 110.91 | 108.84 | 110.69 | 8,366,641 | +2.34(+2.16%) |
Jul 23, 2018 | 107.60 | 108.39 | 107.34 | 108.35 | 5,412,268 | +0.67(+0.62%) |
Jul 20, 2018 | 107.21 | 107.93 | 107.06 | 107.68 | 6,851,448 | -0.08(-0.07%) |
Jul 19, 2018 | 109.12 | 109.23 | 107.70 | 107.76 | 6,994,245 | -1.59(-1.45%) |
Jul 18, 2018 | 110.22 | 110.42 | 108.81 | 109.35 | 8,358,972 | -1.12(-1.01%) |
Jul 17, 2018 | 109.98 | 111.70 | 109.18 | 110.47 | 15,027,490 | +3.78(+3.54%) |
Jul 16, 2018 | 107.81 | 107.90 | 106.24 | 106.69 | 8,546,330 | -1.06(-0.98%) |
Jul 13, 2018 | 109.09 | 109.32 | 107.75 | 9,644,283 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.28 | 109.70 | 108.81 | 109.32 | 7,230,514 | +1.30(+1.20%) |
Jul 11, 2018 | 108.02 | 5,638,423 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.13 | 109.11 | 107.91 | 108.99 | 5,928,279 | +1.14(+1.06%) |
Jul 09, 2018 | 108.00 | 108.45 | 107.47 | 107.86 | 7,834,092 | +0.26(+0.24%) |
Jul 06, 2018 | 107.09 | 107.74 | 106.62 | 107.60 | 8,545,741 | +0.64(+0.60%) |
Jul 05, 2018 | 107.06 | 105.44 | 106.96 | 8,553,278 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.00 | 105.00 | 105.00 | 0 | +0.97(+0.93%) | |
Jul 02, 2018 | 103.83 | 104.16 | 102.77 | 104.03 | 6,405,766 | +0.20(+0.20%) |
Jun 29, 2018 | 104.59 | 105.40 | 103.70 | 103.83 | 9,032,291 | -0.56(-0.54%) |
Jun 28, 2018 | 104.20 | 104.74 | 103.59 | 104.39 | 6,190,589 | +0.33(+0.32%) |
Jun 27, 2018 | 104.50 | 105.22 | 103.92 | 104.06 | 6,621,913 | -0.63(-0.60%) |
Jun 26, 2018 | 104.81 | 105.15 | 104.05 | 104.69 | 6,419,424 | -0.21(-0.20%) |
Jun 25, 2018 | 105.09 | 105.61 | 103.97 | 104.89 | 9,548,860 | -0.21(-0.20%) |
Jun 22, 2018 | 104.11 | 105.57 | 104.09 | 105.11 | 12,043,834 | +1.19(+1.14%) |
Jun 21, 2018 | 104.24 | 104.59 | 103.63 | 103.92 | 5,162,314 | -0.51(-0.48%) |
Jun 20, 2018 | 104.75 | 104.95 | 104.10 | 104.42 | 7,335,859 | -0.45(-0.43%) |
Jun 19, 2018 | 103.24 | 105.39 | 103.17 | 104.88 | 10,018,593 | +1.07(+1.03%) |
Jun 18, 2018 | 104.06 | 104.23 | 102.89 | 103.81 | 7,931,874 | -1.10(-1.05%) |
Jun 15, 2018 | 104.74 | 103.74 | 104.91 | 15,395,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.00 | 105.37 | 104.47 | 104.74 | 6,122,996 | -0.19(-0.18%) |
Jun 13, 2018 | 105.37 | 106.18 | 104.78 | 104.93 | 6,821,314 | +0.08(+0.07%) |
Jun 12, 2018 | 105.38 | 105.40 | 104.35 | 104.85 | 6,109,041 | -0.10(-0.10%) |
Jun 11, 2018 | 106.33 | 106.39 | 104.86 | 104.95 | 6,511,271 | -1.20(-1.13%) |
Jun 08, 2018 | 105.55 | 106.82 | 105.53 | 106.15 | 7,255,393 | +0.62(+0.59%) |
Jun 07, 2018 | 105.25 | 105.66 | 104.62 | 105.53 | 8,664,637 | +0.46(+0.44%) |
Jun 06, 2018 | 105.06 | 105.06 | 7,945,177 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.43 | 104.86 | 103.45 | 103.94 | 5,989,991 | -0.40(-0.39%) |
Jun 04, 2018 | 104.26 | 104.71 | 103.55 | 104.35 | 5,671,737 | +0.59(+0.57%) |
Jun 01, 2018 | 103.00 | 103.81 | 102.65 | 103.76 | 6,709,554 | +1.40(+1.37%) |
May 31, 2018 | 103.47 | 103.75 | 102.28 | 102.35 | 12,080,512 | -1.16(-1.12%) |
May 30, 2018 | 102.78 | 104.03 | 102.28 | 103.51 | 7,507,374 | +1.34(+1.31%) |
May 29, 2018 | 103.11 | 103.36 | 101.50 | 102.17 | 11,478,103 | -1.77(-1.70%) |
May 25, 2018 | 103.94 | 103.94 | 103.94 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.66 | 104.80 | 103.24 | 103.83 | 8,148,081 | -1.02(-0.97%) |
May 23, 2018 | 104.36 | 105.29 | 104.25 | 104.85 | 5,815,978 | +0.46(+0.44%) |
May 22, 2018 | 105.15 | 105.52 | 104.27 | 104.39 | 8,442,705 | -0.69(-0.65%) |
May 21, 2018 | 105.85 | 106.16 | 104.74 | 105.08 | 6,544,305 | -0.44(-0.42%) |
May 18, 2018 | 105.13 | 105.69 | 104.71 | 105.52 | 6,397,731 | +0.33(+0.31%) |
May 17, 2018 | 106.58 | 106.67 | 104.94 | 105.19 | 7,621,500 | -1.27(-1.20%) |
May 16, 2018 | 106.54 | 106.93 | 106.17 | 106.47 | 4,495,331 | +0.19(+0.18%) |
May 15, 2018 | 106.63 | 106.87 | 105.66 | 106.28 | 6,916,627 | -0.79(-0.74%) |
May 14, 2018 | 108.17 | 108.39 | 106.68 | 107.07 | 7,183,866 | -1.00(-0.93%) |
May 11, 2018 | 106.82 | 108.38 | 106.81 | 108.07 | 6,730,614 | +1.61(+1.51%) |
May 10, 2018 | 105.51 | 107.06 | 105.31 | 106.47 | 5,825,441 | +1.56(+1.49%) |
May 09, 2018 | 104.46 | 105.36 | 104.07 | 104.90 | 8,015,958 | +0.76(+0.73%) |
May 08, 2018 | 104.35 | 104.89 | 103.36 | 104.14 | 7,007,132 | -0.83(-0.79%) |
May 07, 2018 | 105.44 | 106.37 | 104.74 | 104.97 | 7,900,436 | -0.51(-0.48%) |
May 04, 2018 | 104.13 | 105.74 | 103.45 | 105.48 | 7,214,484 | +0.98(+0.94%) |
May 03, 2018 | 104.72 | 105.05 | 103.01 | 104.50 | 8,574,528 | -0.40(-0.38%) |
May 02, 2018 | 106.61 | 107.17 | 104.64 | 104.89 | 8,701,591 | -2.13(-1.99%) |