Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 128.49 | 130.97 | 118.14 | 119.61 | 3,368,786 | -0.81(-0.67%) |
Jul 30, 2018 | 120.65 | 121.87 | 119.51 | 120.42 | 1,419,847 | -0.14(-0.12%) |
Jul 27, 2018 | 121.01 | 121.29 | 119.33 | 120.56 | 846,804 | -0.55(-0.45%) |
Jul 26, 2018 | 123.52 | 120.53 | 121.11 | 913,516 | -0.44(-0.36%) | |
Jul 25, 2018 | 118.36 | 121.62 | 118.15 | 121.55 | 1,062,423 | +3.39(+2.86%) |
Jul 24, 2018 | 120.22 | 120.87 | 117.85 | 118.17 | 1,057,826 | -1.69(-1.41%) |
Jul 23, 2018 | 121.16 | 121.80 | 119.69 | 119.86 | 826,834 | -1.15(-0.95%) |
Jul 20, 2018 | 119.97 | 122.44 | 119.64 | 121.01 | 1,281,409 | +1.22(+1.02%) |
Jul 19, 2018 | 118.35 | 120.06 | 118.35 | 119.79 | 721,085 | +1.39(+1.17%) |
Jul 18, 2018 | 117.86 | 118.74 | 116.64 | 118.40 | 948,121 | +0.28(+0.23%) |
Jul 17, 2018 | 114.45 | 118.33 | 114.45 | 118.12 | 1,322,122 | +3.01(+2.62%) |
Jul 16, 2018 | 113.43 | 115.35 | 112.78 | 115.11 | 866,768 | +2.08(+1.84%) |
Jul 13, 2018 | 113.06 | 114.99 | 112.65 | 113.03 | 825,560 | +0.11(+0.09%) |
Jul 12, 2018 | 112.46 | 113.26 | 111.80 | 112.92 | 721,144 | +0.94(+0.84%) |
Jul 11, 2018 | 114.22 | 114.39 | 111.73 | 111.98 | 836,308 | -2.48(-2.17%) |
Jul 10, 2018 | 112.59 | 114.56 | 112.42 | 114.47 | 1,276,488 | +2.03(+1.81%) |
Jul 09, 2018 | 112.32 | 113.58 | 111.24 | 112.44 | 920,072 | +0.41(+0.36%) |
Jul 06, 2018 | 111.35 | 113.04 | 110.71 | 112.03 | 660,813 | +0.82(+0.73%) |
Jul 05, 2018 | 111.03 | 111.63 | 110.33 | 111.21 | 803,513 | +0.81(+0.73%) |
Jul 03, 2018 | 110.41 | 110.41 | 110.41 | 0 | -1.09(-0.98%) | |
Jul 02, 2018 | 110.54 | 111.76 | 110.01 | 111.50 | 1,035,321 | +0.09(+0.08%) |
Jun 29, 2018 | 114.59 | 111.40 | 111.41 | 1,085,839 | -1.08(-0.96%) | |
Jun 28, 2018 | 111.83 | 113.30 | 111.19 | 112.49 | 1,005,677 | +0.70(+0.63%) |
Jun 27, 2018 | 113.26 | 114.72 | 111.30 | 111.78 | 832,243 | -1.68(-1.48%) |
Jun 26, 2018 | 112.84 | 114.87 | 112.80 | 113.47 | 1,135,143 | +0.59(+0.52%) |
Jun 25, 2018 | 113.94 | 114.23 | 110.95 | 112.88 | 1,542,104 | -1.98(-1.73%) |
Jun 22, 2018 | 119.29 | 120.54 | 114.50 | 114.86 | 2,091,616 | -4.26(-3.58%) |
Jun 21, 2018 | 120.99 | 120.99 | 118.22 | 119.12 | 1,160,448 | -3.01(-2.46%) |
Jun 20, 2018 | 122.88 | 123.86 | 121.61 | 122.13 | 1,191,162 | -0.80(-0.65%) |
Jun 19, 2018 | 122.37 | 123.33 | 120.77 | 122.93 | 1,397,910 | -1.03(-0.83%) |
Jun 18, 2018 | 122.53 | 124.81 | 121.71 | 123.96 | 776,711 | +0.77(+0.62%) |
Jun 15, 2018 | 123.94 | 122.65 | 123.19 | 1,403,484 | +0.55(+0.45%) | |
Jun 14, 2018 | 122.52 | 123.45 | 121.36 | 122.65 | 1,455,377 | +0.13(+0.11%) |
Jun 13, 2018 | 125.41 | 126.00 | 122.44 | 122.52 | 1,724,948 | -3.49(-2.77%) |
Jun 12, 2018 | 125.41 | 127.07 | 124.68 | 126.01 | 1,232,850 | +0.77(+0.61%) |
Jun 11, 2018 | 125.38 | 127.35 | 125.00 | 125.24 | 1,551,530 | -0.18(-0.14%) |
Jun 08, 2018 | 119.90 | 125.96 | 119.53 | 125.42 | 2,066,951 | +3.85(+3.17%) |
Jun 07, 2018 | 126.32 | 128.69 | 121.37 | 121.56 | 2,096,884 | -1.53(-1.25%) |
Jun 06, 2018 | 124.16 | 122.59 | 123.10 | 1,097,025 | +0.03(+0.03%) | |
Jun 05, 2018 | 121.58 | 123.24 | 121.03 | 123.06 | 1,178,774 | +0.96(+0.79%) |
Jun 04, 2018 | 121.62 | 122.67 | 120.58 | 122.10 | 1,149,230 | +0.53(+0.44%) |
Jun 01, 2018 | 119.98 | 121.67 | 119.05 | 121.57 | 1,283,116 | +2.90(+2.44%) |
May 31, 2018 | 120.36 | 120.79 | 117.83 | 118.67 | 1,559,838 | -1.52(-1.27%) |
May 30, 2018 | 119.20 | 120.86 | 118.48 | 120.20 | 1,390,598 | +0.93(+0.78%) |
May 29, 2018 | 120.19 | 122.47 | 118.69 | 119.27 | 2,238,570 | -1.80(-1.49%) |
May 25, 2018 | 121.07 | 121.07 | 121.07 | 0 | +2.20(+1.85%) | |
May 24, 2018 | 117.49 | 121.19 | 115.92 | 118.86 | 2,410,437 | +1.30(+1.10%) |
May 23, 2018 | 108.03 | 120.30 | 107.69 | 117.57 | 6,358,231 | +14.74(+14.34%) |
May 22, 2018 | 103.27 | 103.59 | 101.88 | 102.83 | 2,027,434 | -0.41(-0.40%) |
May 21, 2018 | 102.52 | 103.95 | 101.49 | 103.24 | 1,546,058 | +1.43(+1.40%) |
May 18, 2018 | 99.69 | 101.93 | 99.10 | 101.81 | 1,385,962 | +1.62(+1.62%) |
May 17, 2018 | 98.57 | 101.33 | 98.57 | 100.19 | 1,330,282 | +1.28(+1.29%) |
May 16, 2018 | 99.27 | 100.17 | 98.20 | 98.91 | 911,823 | +0.63(+0.64%) |
May 15, 2018 | 96.66 | 99.05 | 96.11 | 98.28 | 924,096 | +0.86(+0.89%) |
May 14, 2018 | 96.72 | 97.95 | 96.12 | 97.42 | 803,260 | +1.30(+1.35%) |
May 11, 2018 | 95.89 | 96.50 | 95.38 | 96.12 | 972,307 | +0.04(+0.05%) |
May 10, 2018 | 96.76 | 96.84 | 94.85 | 96.08 | 687,301 | -0.78(-0.81%) |
May 09, 2018 | 94.58 | 97.09 | 93.49 | 96.86 | 1,005,228 | +2.88(+3.07%) |
May 08, 2018 | 93.91 | 95.10 | 93.31 | 93.98 | 1,228,093 | +0.34(+0.37%) |
May 07, 2018 | 94.21 | 94.64 | 91.69 | 93.64 | 772,442 | -0.54(-0.57%) |
May 04, 2018 | 94.13 | 94.59 | 92.78 | 94.17 | 918,517 | -0.43(-0.46%) |
May 03, 2018 | 93.67 | 95.55 | 93.22 | 94.61 | 1,108,722 | +0.64(+0.69%) |
May 02, 2018 | 94.17 | 94.77 | 92.63 | 93.96 | 1,075,137 | -0.33(-0.35%) |