Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 110.83 | 112.31 | 110.64 | 111.82 | 8,551,835 | +0.91(+0.83%) |
Jul 30, 2018 | 110.48 | 111.60 | 110.34 | 110.91 | 5,280,005 | +0.01(+0.01%) |
Jul 27, 2018 | 112.26 | 112.31 | 110.21 | 110.90 | 5,805,931 | -0.88(-0.78%) |
Jul 26, 2018 | 110.44 | 112.81 | 109.97 | 111.78 | 9,612,941 | +2.29(+2.10%) |
Jul 25, 2018 | 108.95 | 109.72 | 107.97 | 109.48 | 6,863,378 | +0.47(+0.43%) |
Jul 24, 2018 | 110.13 | 110.18 | 108.85 | 109.01 | 5,736,727 | -0.38(-0.35%) |
Jul 23, 2018 | 109.35 | 109.51 | 108.65 | 109.39 | 5,532,330 | -0.38(-0.35%) |
Jul 20, 2018 | 110.44 | 110.48 | 109.14 | 109.78 | 11,988,422 | -0.64(-0.58%) |
Jul 19, 2018 | 109.83 | 112.93 | 109.60 | 110.42 | 18,072,340 | +1.42(+1.30%) |
Jul 18, 2018 | 108.62 | 109.36 | 107.97 | 109.00 | 6,513,344 | +0.38(+0.35%) |
Jul 17, 2018 | 108.58 | 110.88 | 108.40 | 108.61 | 9,216,443 | +0.10(+0.09%) |
Jul 16, 2018 | 108.14 | 108.76 | 107.11 | 108.52 | 8,373,907 | +0.20(+0.18%) |
Jul 13, 2018 | 106.35 | 108.56 | 106.02 | 108.32 | 8,315,990 | +1.72(+1.62%) |
Jul 12, 2018 | 106.40 | 107.53 | 106.17 | 106.60 | 6,023,294 | +0.21(+0.19%) |
Jul 11, 2018 | 103.71 | 107.67 | 103.71 | 106.39 | 11,934,619 | +1.98(+1.90%) |
Jul 10, 2018 | 104.63 | 104.94 | 103.23 | 104.41 | 4,276,986 | +0.01(+0.01%) |
Jul 09, 2018 | 103.41 | 104.45 | 103.15 | 104.40 | 4,800,729 | +1.22(+1.18%) |
Jul 06, 2018 | 102.90 | 103.44 | 102.45 | 103.18 | 4,199,071 | -0.55(-0.53%) |
Jul 05, 2018 | 103.10 | 103.99 | 102.83 | 103.73 | 6,298,557 | +1.28(+1.25%) |
Jul 03, 2018 | 102.45 | 102.45 | 102.45 | 0 | -1.27(-1.22%) | |
Jul 02, 2018 | 102.56 | 103.76 | 102.31 | 103.72 | 5,574,323 | +0.51(+0.50%) |
Jun 29, 2018 | 103.33 | 104.06 | 103.05 | 103.21 | 6,879,651 | +0.04(+0.04%) |
Jun 28, 2018 | 102.32 | 103.51 | 102.09 | 103.17 | 6,401,768 | +0.80(+0.78%) |
Jun 27, 2018 | 102.90 | 104.26 | 101.90 | 102.37 | 8,936,890 | -0.30(-0.29%) |
Jun 26, 2018 | 102.86 | 103.11 | 102.32 | 102.67 | 6,650,954 | -0.19(-0.18%) |
Jun 25, 2018 | 104.38 | 104.46 | 102.16 | 102.85 | 8,119,876 | -1.86(-1.78%) |
Jun 22, 2018 | 104.45 | 105.17 | 104.19 | 104.72 | 9,429,845 | +0.44(+0.42%) |
Jun 21, 2018 | 105.38 | 105.61 | 104.18 | 104.27 | 7,827,024 | -1.24(-1.18%) |
Jun 20, 2018 | 105.36 | 106.25 | 104.19 | 105.51 | 18,914,246 | +1.03(+0.99%) |
Jun 19, 2018 | 104.25 | 105.36 | 104.14 | 104.48 | 9,007,045 | -0.95(-0.90%) |
Jun 18, 2018 | 105.36 | 105.83 | 104.87 | 105.42 | 9,430,368 | -1.76(-1.64%) |
Jun 15, 2018 | 107.75 | 107.09 | 107.19 | 16,420,179 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.82 | 107.82 | 104.82 | 107.09 | 18,348,594 | +2.40(+2.30%) |
Jun 13, 2018 | 101.62 | 106.23 | 101.10 | 104.69 | 22,349,844 | +1.95(+1.90%) |
Jun 12, 2018 | 103.13 | 103.61 | 102.38 | 102.74 | 9,356,127 | -0.02(-0.02%) |
Jun 11, 2018 | 102.34 | 103.19 | 102.16 | 102.75 | 8,300,794 | +0.36(+0.36%) |
Jun 08, 2018 | 100.53 | 102.40 | 100.27 | 102.39 | 7,200,352 | +1.49(+1.47%) |
Jun 07, 2018 | 100.35 | 101.39 | 100.25 | 100.90 | 7,676,542 | +0.55(+0.55%) |
Jun 06, 2018 | 100.38 | 100.35 | 7,952,648 | +1.94(+1.97%) | ||
Jun 05, 2018 | 98.83 | 98.97 | 98.26 | 98.41 | 6,066,455 | -0.30(-0.30%) |
Jun 04, 2018 | 98.24 | 98.96 | 98.18 | 98.71 | 6,699,934 | +0.87(+0.89%) |
Jun 01, 2018 | 98.17 | 98.52 | 97.68 | 97.84 | 6,954,003 | -0.11(-0.11%) |
May 31, 2018 | 98.24 | 98.61 | 97.30 | 97.95 | 9,768,192 | -0.50(-0.51%) |
May 30, 2018 | 98.96 | 99.01 | 97.90 | 98.45 | 7,328,296 | +0.29(+0.29%) |
May 29, 2018 | 99.01 | 100.10 | 97.86 | 98.17 | 11,443,439 | -2.47(-2.46%) |
May 25, 2018 | 100.64 | 100.64 | 100.64 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 101.24 | 101.29 | 99.66 | 100.55 | 7,589,498 | -0.77(-0.76%) |
May 23, 2018 | 101.62 | 101.76 | 100.51 | 101.32 | 8,171,430 | -1.16(-1.13%) |
May 22, 2018 | 102.80 | 103.88 | 102.40 | 102.48 | 7,079,749 | +0.01(+0.01%) |
May 21, 2018 | 102.63 | 103.08 | 102.03 | 102.47 | 5,939,327 | +0.13(+0.13%) |
May 18, 2018 | 102.75 | 103.19 | 101.98 | 102.34 | 5,511,566 | -0.40(-0.39%) |
May 17, 2018 | 103.62 | 103.87 | 102.50 | 102.75 | 7,433,522 | -0.69(-0.67%) |
May 16, 2018 | 101.67 | 103.44 | 101.57 | 103.44 | 8,235,746 | +2.09(+2.06%) |
May 15, 2018 | 100.87 | 101.74 | 100.54 | 101.35 | 5,847,404 | +0.47(+0.47%) |
May 14, 2018 | 100.87 | 101.91 | 100.42 | 100.87 | 10,045,280 | +0.36(+0.36%) |
May 11, 2018 | 100.33 | 100.65 | 99.71 | 100.51 | 7,145,177 | +0.38(+0.38%) |
May 10, 2018 | 98.89 | 100.51 | 98.77 | 100.13 | 9,063,488 | +1.68(+1.71%) |
May 09, 2018 | 100.69 | 100.71 | 97.78 | 98.44 | 18,628,412 | -1.79(-1.79%) |
May 08, 2018 | 99.65 | 101.07 | 99.30 | 100.23 | 14,411,195 | -0.68(-0.67%) |
May 07, 2018 | 100.79 | 101.11 | 100.17 | 100.91 | 10,326,352 | +1.31(+1.32%) |
May 04, 2018 | 97.20 | 99.80 | 97.07 | 99.60 | 10,135,009 | +2.35(+2.42%) |
May 03, 2018 | 97.60 | 97.73 | 96.19 | 97.25 | 10,611,866 | -0.85(-0.86%) |
May 02, 2018 | 98.64 | 99.18 | 97.73 | 98.10 | 9,430,246 | -0.43(-0.44%) |