Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.68 | 105.73 | 104.54 | 105.10 | 7,549,413 | -0.41(-0.38%) |
Jul 30, 2018 | 105.00 | 106.05 | 104.92 | 105.50 | 4,975,881 | +0.25(+0.23%) |
Jul 27, 2018 | 106.52 | 106.70 | 104.90 | 105.25 | 5,170,795 | -1.13(-1.06%) |
Jul 26, 2018 | 106.91 | 108.24 | 106.33 | 106.39 | 6,587,386 | +0.07(+0.06%) |
Jul 25, 2018 | 105.88 | 106.34 | 105.51 | 106.32 | 5,009,217 | +0.17(+0.16%) |
Jul 24, 2018 | 106.38 | 106.63 | 105.81 | 106.15 | 5,366,644 | +0.49(+0.47%) |
Jul 23, 2018 | 106.13 | 106.38 | 105.16 | 105.65 | 5,373,721 | -0.47(-0.44%) |
Jul 20, 2018 | 107.74 | 107.95 | 106.06 | 106.13 | 8,847,791 | -2.09(-1.94%) |
Jul 19, 2018 | 107.21 | 109.14 | 106.78 | 108.22 | 20,210,088 | +3.42(+3.27%) |
Jul 18, 2018 | 104.07 | 105.00 | 103.50 | 104.80 | 9,547,838 | +0.75(+0.72%) |
Jul 17, 2018 | 104.97 | 105.15 | 103.94 | 104.05 | 7,028,524 | -1.43(-1.35%) |
Jul 16, 2018 | 105.63 | 105.72 | 104.57 | 105.48 | 4,783,381 | -0.32(-0.30%) |
Jul 13, 2018 | 106.20 | 106.58 | 105.73 | 105.80 | 4,230,352 | -0.40(-0.38%) |
Jul 12, 2018 | 106.47 | 105.68 | 106.20 | 4,299,529 | +1.09(+1.04%) | |
Jul 11, 2018 | 104.42 | 106.01 | 104.42 | 105.10 | 4,861,844 | +0.17(+0.16%) |
Jul 10, 2018 | 104.79 | 105.58 | 104.61 | 104.94 | 5,205,933 | +0.23(+0.22%) |
Jul 09, 2018 | 103.40 | 104.94 | 103.31 | 104.70 | 5,383,257 | +1.38(+1.34%) |
Jul 06, 2018 | 102.63 | 103.65 | 102.37 | 103.32 | 4,013,552 | +0.76(+0.74%) |
Jul 05, 2018 | 102.56 | 101.47 | 102.56 | 5,139,472 | +1.35(+1.33%) | |
Jul 03, 2018 | 101.21 | 101.21 | 101.21 | 0 | -0.21(-0.21%) | |
Jul 02, 2018 | 100.27 | 101.68 | 100.22 | 101.42 | 4,696,468 | +0.12(+0.11%) |
Jun 29, 2018 | 101.75 | 102.51 | 101.24 | 101.30 | 5,176,427 | -0.25(-0.24%) |
Jun 28, 2018 | 100.14 | 101.91 | 100.03 | 101.55 | 6,237,962 | +1.86(+1.86%) |
Jun 27, 2018 | 100.88 | 101.36 | 99.67 | 99.69 | 5,650,817 | -1.16(-1.15%) |
Jun 26, 2018 | 101.06 | 101.41 | 100.31 | 100.85 | 5,701,793 | +0.21(+0.21%) |
Jun 25, 2018 | 101.81 | 101.81 | 100.27 | 100.64 | 12,323,980 | -1.80(-1.76%) |
Jun 22, 2018 | 102.71 | 102.83 | 102.09 | 102.45 | 8,293,017 | +0.02(+0.02%) |
Jun 21, 2018 | 103.40 | 103.80 | 102.12 | 102.43 | 5,361,170 | -1.00(-0.97%) |
Jun 20, 2018 | 104.58 | 104.80 | 103.27 | 103.43 | 4,591,966 | -0.92(-0.88%) |
Jun 19, 2018 | 103.78 | 104.58 | 103.66 | 104.35 | 4,808,270 | -0.42(-0.40%) |
Jun 18, 2018 | 104.55 | 104.80 | 103.80 | 104.77 | 5,910,616 | -0.66(-0.63%) |
Jun 15, 2018 | 105.49 | 104.20 | 105.43 | 12,571,266 | +0.14(+0.13%) | |
Jun 14, 2018 | 106.34 | 106.58 | 105.21 | 105.29 | 4,586,975 | -0.83(-0.79%) |
Jun 13, 2018 | 106.44 | 106.94 | 106.02 | 106.13 | 4,093,197 | -0.38(-0.35%) |
Jun 12, 2018 | 106.67 | 106.97 | 106.32 | 106.50 | 3,641,335 | +0.21(+0.20%) |
Jun 11, 2018 | 106.32 | 106.89 | 105.97 | 106.29 | 4,495,570 | +0.32(+0.30%) |
Jun 08, 2018 | 105.15 | 106.18 | 104.69 | 105.97 | 7,185,370 | +0.56(+0.54%) |
Jun 07, 2018 | 105.15 | 106.38 | 105.10 | 105.41 | 5,879,817 | +0.47(+0.45%) |
Jun 06, 2018 | 104.94 | 104.94 | 4,440,655 | +0.73(+0.70%) | ||
Jun 05, 2018 | 103.73 | 104.48 | 103.72 | 104.20 | 3,910,867 | +0.48(+0.46%) |
Jun 04, 2018 | 103.19 | 103.82 | 103.10 | 103.72 | 4,185,616 | +0.79(+0.77%) |
Jun 01, 2018 | 103.28 | 103.58 | 102.70 | 102.94 | 5,319,633 | +0.46(+0.45%) |
May 31, 2018 | 103.56 | 103.56 | 102.28 | 102.47 | 9,418,138 | -0.95(-0.92%) |
May 30, 2018 | 102.90 | 103.77 | 102.84 | 103.42 | 7,058,585 | +1.02(+0.99%) |
May 29, 2018 | 103.36 | 103.62 | 101.67 | 102.41 | 6,257,085 | -1.75(-1.68%) |
May 25, 2018 | 104.16 | 104.16 | 104.16 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 104.70 | 104.77 | 103.66 | 104.47 | 4,686,758 | -0.44(-0.41%) |
May 23, 2018 | 104.67 | 104.93 | 104.04 | 104.91 | 4,771,025 | -0.31(-0.29%) |
May 22, 2018 | 105.52 | 106.02 | 105.15 | 105.21 | 3,149,708 | -0.29(-0.27%) |
May 21, 2018 | 105.11 | 105.90 | 104.92 | 105.50 | 3,991,863 | +1.02(+0.98%) |
May 18, 2018 | 104.76 | 105.10 | 104.41 | 104.48 | 3,698,882 | -0.30(-0.29%) |
May 17, 2018 | 104.78 | 105.28 | 104.25 | 104.78 | 4,340,692 | -0.09(-0.09%) |
May 16, 2018 | 104.20 | 105.17 | 104.20 | 104.88 | 4,369,573 | +0.64(+0.62%) |
May 15, 2018 | 104.06 | 104.41 | 103.64 | 104.23 | 5,639,086 | -0.41(-0.39%) |
May 14, 2018 | 104.76 | 105.23 | 104.52 | 104.64 | 4,433,915 | +0.12(+0.11%) |
May 11, 2018 | 104.50 | 105.04 | 104.12 | 104.52 | 4,237,976 | -0.07(-0.07%) |
May 10, 2018 | 103.81 | 104.66 | 103.70 | 104.60 | 5,139,088 | +1.18(+1.14%) |
May 09, 2018 | 102.90 | 103.71 | 102.45 | 103.41 | 5,785,180 | +0.86(+0.83%) |
May 08, 2018 | 102.56 | 102.92 | 101.88 | 102.56 | 7,484,420 | -0.16(-0.15%) |
May 07, 2018 | 103.28 | 103.50 | 102.30 | 102.72 | 5,101,708 | -0.50(-0.48%) |
May 04, 2018 | 101.19 | 103.53 | 100.61 | 103.21 | 6,138,095 | +1.38(+1.35%) |
May 03, 2018 | 101.93 | 102.01 | 100.33 | 101.83 | 6,996,387 | -0.33(-0.32%) |
May 02, 2018 | 103.61 | 103.86 | 101.89 | 102.16 | 7,242,599 | -1.83(-1.76%) |