Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.59 | 121.54 | 118.97 | 119.08 | 1,117,537 | -0.05(-0.04%) |
Jul 30, 2018 | 116.85 | 119.70 | 116.72 | 119.13 | 999,965 | +1.95(+1.67%) |
Jul 27, 2018 | 116.66 | 117.41 | 115.42 | 117.17 | 1,261,229 | +0.23(+0.19%) |
Jul 26, 2018 | 117.30 | 118.61 | 114.67 | 116.94 | 3,140,439 | -4.22(-3.48%) |
Jul 25, 2018 | 120.63 | 121.64 | 120.63 | 121.17 | 1,213,491 | +0.48(+0.40%) |
Jul 24, 2018 | 121.19 | 121.19 | 119.88 | 120.68 | 754,281 | +0.10(+0.09%) |
Jul 23, 2018 | 119.99 | 121.15 | 119.70 | 120.58 | 639,089 | +0.54(+0.45%) |
Jul 20, 2018 | 119.09 | 120.38 | 119.09 | 120.04 | 615,227 | +0.62(+0.52%) |
Jul 19, 2018 | 119.70 | 120.12 | 118.78 | 119.42 | 571,319 | -0.32(-0.27%) |
Jul 18, 2018 | 119.46 | 119.94 | 119.13 | 119.74 | 1,070,907 | +0.30(+0.25%) |
Jul 17, 2018 | 119.97 | 120.13 | 119.05 | 119.44 | 907,993 | -0.72(-0.60%) |
Jul 16, 2018 | 120.49 | 120.90 | 119.37 | 120.16 | 686,439 | -0.33(-0.28%) |
Jul 13, 2018 | 121.97 | 122.03 | 120.41 | 120.49 | 810,193 | -1.48(-1.21%) |
Jul 12, 2018 | 122.34 | 122.50 | 121.54 | 121.97 | 1,020,479 | -0.10(-0.09%) |
Jul 11, 2018 | 121.75 | 122.69 | 121.06 | 122.08 | 926,015 | +0.03(+0.02%) |
Jul 10, 2018 | 122.13 | 122.46 | 121.79 | 122.05 | 632,379 | +0.10(+0.08%) |
Jul 09, 2018 | 121.18 | 122.26 | 121.18 | 121.95 | 973,767 | +1.22(+1.01%) |
Jul 06, 2018 | 119.70 | 121.04 | 119.49 | 120.73 | 376,274 | +1.02(+0.85%) |
Jul 05, 2018 | 118.80 | 119.78 | 118.06 | 119.72 | 400,491 | +1.94(+1.64%) |
Jul 03, 2018 | 117.78 | 117.78 | 117.78 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.51 | 117.96 | 116.40 | 117.87 | 710,780 | -0.84(-0.70%) |
Jun 29, 2018 | 119.64 | 120.81 | 118.65 | 118.71 | 1,488,813 | -1.00(-0.83%) |
Jun 28, 2018 | 116.36 | 119.78 | 115.91 | 119.70 | 1,556,205 | +3.01(+2.58%) |
Jun 27, 2018 | 117.96 | 119.09 | 116.64 | 116.70 | 1,390,776 | -1.39(-1.18%) |
Jun 26, 2018 | 118.29 | 118.54 | 117.71 | 118.09 | 1,262,897 | -0.11(-0.10%) |
Jun 25, 2018 | 119.89 | 120.12 | 117.91 | 118.21 | 710,541 | -1.92(-1.60%) |
Jun 22, 2018 | 121.19 | 121.61 | 119.96 | 120.12 | 1,779,106 | -0.59(-0.49%) |
Jun 21, 2018 | 121.19 | 121.95 | 120.27 | 120.71 | 961,746 | -0.77(-0.63%) |
Jun 20, 2018 | 119.92 | 121.91 | 119.39 | 121.48 | 1,260,567 | +1.91(+1.59%) |
Jun 19, 2018 | 117.22 | 119.76 | 116.92 | 119.57 | 1,463,923 | +1.17(+0.99%) |
Jun 18, 2018 | 117.44 | 118.54 | 117.44 | 118.41 | 803,002 | +0.74(+0.63%) |
Jun 15, 2018 | 118.93 | 117.10 | 117.67 | 1,228,259 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.85 | 119.68 | 118.83 | 118.93 | 1,491,080 | +0.25(+0.21%) |
Jun 13, 2018 | 118.56 | 119.24 | 118.22 | 118.68 | 857,485 | +0.41(+0.34%) |
Jun 12, 2018 | 117.91 | 118.27 | 117.18 | 118.27 | 962,996 | +0.20(+0.17%) |
Jun 11, 2018 | 121.39 | 121.57 | 117.93 | 118.07 | 1,978,125 | -3.21(-2.64%) |
Jun 08, 2018 | 120.07 | 121.36 | 119.42 | 121.28 | 1,207,204 | +1.26(+1.05%) |
Jun 07, 2018 | 118.68 | 120.24 | 118.42 | 120.02 | 2,105,142 | +1.68(+1.42%) |
Jun 06, 2018 | 119.20 | 118.34 | 2,831,631 | +6.83(+6.13%) | ||
Jun 05, 2018 | 110.90 | 112.50 | 110.79 | 111.51 | 858,236 | +0.69(+0.62%) |
Jun 04, 2018 | 108.68 | 110.91 | 108.68 | 110.81 | 1,533,878 | +2.37(+2.19%) |
Jun 01, 2018 | 108.34 | 108.90 | 107.47 | 108.44 | 1,293,334 | +0.31(+0.29%) |
May 31, 2018 | 109.48 | 109.85 | 108.07 | 108.13 | 1,007,047 | -0.53(-0.49%) |
May 30, 2018 | 108.84 | 108.85 | 107.83 | 108.66 | 681,980 | +0.58(+0.54%) |
May 29, 2018 | 108.53 | 108.75 | 107.49 | 108.08 | 815,069 | -1.23(-1.13%) |
May 25, 2018 | 109.31 | 109.31 | 109.31 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.40 | 109.77 | 108.11 | 108.79 | 663,878 | -0.66(-0.61%) |
May 23, 2018 | 109.00 | 109.81 | 108.58 | 109.46 | 584,221 | +0.10(+0.10%) |
May 22, 2018 | 110.17 | 110.37 | 108.89 | 109.35 | 905,069 | -0.80(-0.73%) |
May 21, 2018 | 108.98 | 110.41 | 108.87 | 110.16 | 536,377 | +1.68(+1.55%) |
May 18, 2018 | 108.61 | 108.72 | 108.08 | 108.47 | 905,577 | +0.04(+0.04%) |
May 17, 2018 | 108.03 | 109.10 | 107.91 | 108.44 | 670,506 | +0.19(+0.17%) |
May 16, 2018 | 107.94 | 108.75 | 107.61 | 108.25 | 712,247 | +0.42(+0.39%) |
May 15, 2018 | 106.52 | 107.90 | 106.03 | 107.82 | 1,539,332 | +0.50(+0.47%) |
May 14, 2018 | 108.57 | 108.57 | 107.18 | 107.32 | 887,949 | -1.16(-1.07%) |
May 11, 2018 | 108.80 | 109.34 | 108.28 | 108.48 | 800,866 | -0.09(-0.09%) |
May 10, 2018 | 108.13 | 109.41 | 107.96 | 108.58 | 808,298 | +0.91(+0.84%) |
May 09, 2018 | 105.64 | 108.15 | 105.57 | 107.67 | 943,379 | +2.46(+2.34%) |
May 08, 2018 | 106.09 | 106.75 | 104.83 | 105.21 | 1,129,160 | -1.64(-1.54%) |
May 07, 2018 | 106.68 | 107.78 | 106.59 | 106.86 | 1,272,804 | +0.51(+0.48%) |
May 04, 2018 | 105.77 | 106.75 | 105.25 | 106.35 | 647,087 | -0.04(-0.03%) |
May 03, 2018 | 106.41 | 106.65 | 104.93 | 106.38 | 599,935 | -0.20(-0.19%) |
May 02, 2018 | 106.21 | 107.72 | 106.01 | 106.58 | 815,732 | -0.30(-0.28%) |