Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) | |
Jul 02, 2018 | 117.87 | 120.21 | 117.00 | 119.87 | 1,155,256 | +1.51(+1.28%) |
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |
Jun 01, 2018 | 112.55 | 114.87 | 111.31 | 114.59 | 1,482,667 | +2.51(+2.24%) |
May 31, 2018 | 110.89 | 114.04 | 110.19 | 112.08 | 2,181,974 | +1.45(+1.31%) |
May 30, 2018 | 111.52 | 111.95 | 109.92 | 110.63 | 1,207,655 | -0.15(-0.14%) |
May 29, 2018 | 110.80 | 111.84 | 109.73 | 110.78 | 2,132,759 | -1.24(-1.11%) |
May 25, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.05(-0.04%) | |
May 24, 2018 | 112.41 | 112.61 | 109.86 | 112.07 | 1,544,655 | -0.53(-0.47%) |
May 23, 2018 | 112.10 | 112.89 | 111.16 | 112.60 | 2,144,302 | -0.64(-0.57%) |
May 22, 2018 | 115.96 | 116.49 | 113.00 | 113.24 | 1,274,617 | -2.72(-2.35%) |
May 21, 2018 | 116.57 | 118.44 | 113.90 | 115.96 | 2,436,607 | +0.15(+0.13%) |
May 18, 2018 | 113.00 | 116.00 | 112.71 | 115.81 | 2,533,016 | +1.93(+1.69%) |
May 17, 2018 | 113.33 | 118.91 | 112.51 | 113.88 | 6,114,312 | +0.81(+0.72%) |
May 16, 2018 | 113.51 | 114.95 | 112.43 | 113.07 | 4,121,904 | -0.40(-0.35%) |
May 15, 2018 | 113.22 | 113.81 | 111.94 | 113.47 | 2,339,477 | -0.93(-0.81%) |
May 14, 2018 | 116.94 | 117.09 | 113.65 | 114.40 | 2,437,554 | -1.69(-1.46%) |
May 11, 2018 | 117.15 | 117.37 | 115.35 | 116.09 | 1,931,008 | -0.97(-0.83%) |
May 10, 2018 | 116.68 | 117.40 | 115.37 | 117.06 | 1,970,741 | +1.07(+0.92%) |
May 09, 2018 | 113.13 | 117.39 | 111.94 | 115.99 | 3,122,698 | +4.69(+4.21%) |
May 08, 2018 | 110.42 | 112.45 | 109.67 | 111.30 | 2,659,201 | +1.10(+1.00%) |
May 07, 2018 | 110.28 | 110.84 | 107.79 | 110.20 | 2,127,595 | +1.44(+1.32%) |
May 04, 2018 | 104.04 | 110.00 | 104.04 | 108.76 | 2,369,023 | +3.66(+3.48%) |
May 03, 2018 | 104.25 | 110.82 | 98.87 | 105.10 | 9,051,998 | +0.22(+0.21%) |
May 02, 2018 | 104.05 | 106.42 | 103.69 | 104.88 | 2,586,244 | +0.58(+0.56%) |