Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 122.84 | 122.84 | 121.46 | 121.64 | 64,305 | -0.84(-0.68%) |
Jul 30, 2018 | 123.27 | 123.65 | 122.33 | 122.48 | 71,854 | -0.63(-0.51%) |
Jul 27, 2018 | 123.28 | 123.75 | 122.33 | 123.11 | 62,609 | -0.13(-0.10%) |
Jul 26, 2018 | 123.86 | 123.97 | 123.19 | 123.23 | 35,812 | -0.51(-0.42%) |
Jul 25, 2018 | 123.02 | 123.93 | 122.67 | 123.75 | 41,664 | +0.56(+0.45%) |
Jul 24, 2018 | 123.35 | 124.03 | 122.88 | 123.19 | 58,570 | +0.20(+0.16%) |
Jul 23, 2018 | 121.32 | 123.13 | 121.32 | 122.99 | 61,681 | +1.65(+1.36%) |
Jul 20, 2018 | 120.65 | 121.66 | 120.49 | 121.34 | 42,248 | +0.50(+0.42%) |
Jul 19, 2018 | 121.87 | 121.87 | 120.76 | 120.84 | 53,422 | -1.54(-1.26%) |
Jul 18, 2018 | 121.22 | 122.51 | 121.16 | 122.38 | 55,855 | +1.30(+1.07%) |
Jul 17, 2018 | 120.82 | 121.36 | 120.42 | 121.08 | 76,514 | +0.44(+0.37%) |
Jul 16, 2018 | 118.87 | 120.66 | 118.87 | 120.64 | 43,600 | +2.05(+1.72%) |
Jul 13, 2018 | 119.03 | 119.16 | 117.43 | 118.59 | 62,590 | -0.87(-0.73%) |
Jul 12, 2018 | 119.81 | 119.81 | 118.94 | 119.47 | 58,776 | +0.36(+0.30%) |
Jul 11, 2018 | 118.76 | 119.74 | 118.76 | 119.11 | 83,325 | -0.31(-0.26%) |
Jul 10, 2018 | 120.26 | 120.32 | 119.06 | 119.41 | 58,690 | -0.50(-0.42%) |
Jul 09, 2018 | 117.84 | 120.03 | 117.84 | 119.92 | 170,339 | +2.65(+2.26%) |
Jul 06, 2018 | 116.33 | 117.63 | 115.99 | 117.27 | 67,781 | +0.71(+0.61%) |
Jul 05, 2018 | 116.78 | 116.82 | 116.21 | 116.56 | 72,549 | +0.46(+0.40%) |
Jul 03, 2018 | 116.10 | 116.10 | 116.10 | 0 | -1.39(-1.18%) | |
Jul 02, 2018 | 115.98 | 117.48 | 115.92 | 117.48 | 57,921 | +0.72(+0.62%) |
Jun 29, 2018 | 118.22 | 118.94 | 116.72 | 116.77 | 76,445 | -0.08(-0.07%) |
Jun 28, 2018 | 115.85 | 117.33 | 115.72 | 116.85 | 122,339 | +0.95(+0.82%) |
Jun 27, 2018 | 117.41 | 118.21 | 115.89 | 115.90 | 102,678 | -1.58(-1.35%) |
Jun 26, 2018 | 117.72 | 117.84 | 116.84 | 117.48 | 62,264 | -0.17(-0.15%) |
Jun 25, 2018 | 118.97 | 118.97 | 116.83 | 117.66 | 164,394 | -1.74(-1.46%) |
Jun 22, 2018 | 121.03 | 121.03 | 119.38 | 119.40 | 33,932 | -0.75(-0.63%) |
Jun 21, 2018 | 120.19 | 120.74 | 119.49 | 120.15 | 40,052 | -0.20(-0.16%) |
Jun 20, 2018 | 120.97 | 121.27 | 120.35 | 120.35 | 87,430 | +0.03(+0.03%) |
Jun 19, 2018 | 119.47 | 120.54 | 119.31 | 120.32 | 1,779,949 | -0.46(-0.38%) |
Jun 18, 2018 | 119.78 | 120.83 | 119.39 | 120.77 | 45,722 | +0.25(+0.21%) |
Jun 15, 2018 | 120.96 | 119.13 | 120.52 | 120,962 | -0.17(-0.14%) | |
Jun 14, 2018 | 122.06 | 122.06 | 120.32 | 120.69 | 92,442 | -0.84(-0.69%) |
Jun 13, 2018 | 122.11 | 123.03 | 121.54 | 121.54 | 162,353 | -0.45(-0.37%) |
Jun 12, 2018 | 122.52 | 122.78 | 121.43 | 121.98 | 110,685 | -0.27(-0.22%) |
Jun 11, 2018 | 123.08 | 123.45 | 122.25 | 122.25 | 169,197 | -0.47(-0.38%) |
Jun 08, 2018 | 122.41 | 122.77 | 121.72 | 122.72 | 99,985 | +0.24(+0.20%) |
Jun 07, 2018 | 123.12 | 123.42 | 121.77 | 122.48 | 93,520 | -0.21(-0.17%) |
Jun 06, 2018 | 122.69 | 122.69 | 89,697 | +2.54(+2.11%) | ||
Jun 05, 2018 | 120.39 | 120.39 | 119.49 | 120.14 | 68,418 | -0.40(-0.33%) |
Jun 04, 2018 | 120.29 | 120.60 | 120.13 | 120.54 | 85,654 | +0.75(+0.62%) |
Jun 01, 2018 | 119.65 | 120.27 | 119.46 | 119.80 | 123,134 | +1.48(+1.25%) |
May 31, 2018 | 118.91 | 119.13 | 117.96 | 118.31 | 152,267 | -0.91(-0.76%) |
May 30, 2018 | 118.46 | 119.53 | 118.04 | 119.22 | 118,564 | +2.06(+1.76%) |
May 29, 2018 | 119.73 | 119.73 | 116.46 | 117.16 | 323,532 | -3.88(-3.20%) |
May 25, 2018 | 121.03 | 121.03 | 121.03 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 122.01 | 122.01 | 120.18 | 121.52 | 63,408 | -0.85(-0.70%) |
May 23, 2018 | 122.22 | 122.37 | 121.01 | 122.37 | 145,591 | -0.52(-0.42%) |
May 22, 2018 | 122.33 | 123.62 | 122.33 | 122.89 | 75,725 | +0.80(+0.65%) |
May 21, 2018 | 121.83 | 122.50 | 121.83 | 122.09 | 57,946 | +0.92(+0.76%) |
May 18, 2018 | 122.27 | 122.27 | 121.14 | 121.17 | 85,185 | -1.10(-0.90%) |
May 17, 2018 | 122.40 | 122.69 | 121.59 | 122.27 | 92,499 | -0.21(-0.17%) |
May 16, 2018 | 122.23 | 122.94 | 122.04 | 122.48 | 77,691 | +0.12(+0.09%) |
May 15, 2018 | 122.10 | 122.92 | 121.93 | 122.36 | 180,682 | +0.00(+0.00%) |
May 14, 2018 | 122.98 | 123.03 | 122.19 | 122.36 | 1,575,120 | -0.16(-0.13%) |
May 11, 2018 | 122.55 | 123.02 | 122.29 | 122.52 | 100,900 | +0.20(+0.16%) |
May 10, 2018 | 121.55 | 122.72 | 121.17 | 122.33 | 85,607 | +0.88(+0.72%) |
May 09, 2018 | 120.13 | 121.77 | 119.73 | 121.45 | 145,686 | +1.77(+1.48%) |
May 08, 2018 | 118.71 | 120.32 | 118.71 | 119.68 | 111,605 | +1.13(+0.95%) |
May 07, 2018 | 118.22 | 119.01 | 117.80 | 118.55 | 48,862 | +0.85(+0.72%) |
May 04, 2018 | 115.78 | 118.39 | 115.51 | 117.69 | 104,880 | +1.16(+0.99%) |
May 03, 2018 | 116.64 | 117.03 | 114.59 | 116.54 | 148,579 | -0.64(-0.54%) |
May 02, 2018 | 117.70 | 118.63 | 117.00 | 117.17 | 117,936 | -0.54(-0.46%) |