Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 118.76 | 118.92 | 117.62 | 117.86 | 2,154,709 | -0.43(-0.36%) |
Jul 30, 2018 | 117.64 | 118.90 | 117.44 | 118.29 | 2,590,451 | +0.78(+0.66%) |
Jul 27, 2018 | 116.50 | 117.50 | 116.02 | 117.50 | 4,151,789 | +1.47(+1.27%) |
Jul 26, 2018 | 116.53 | 117.18 | 115.95 | 116.03 | 3,437,111 | -0.10(-0.08%) |
Jul 25, 2018 | 116.77 | 116.88 | 115.78 | 116.13 | 4,103,722 | -0.36(-0.31%) |
Jul 24, 2018 | 117.59 | 117.95 | 116.23 | 116.49 | 3,434,625 | -0.82(-0.70%) |
Jul 23, 2018 | 115.76 | 117.62 | 115.54 | 117.31 | 2,479,377 | +1.35(+1.17%) |
Jul 20, 2018 | 114.54 | 116.11 | 114.09 | 115.96 | 3,426,557 | +1.46(+1.27%) |
Jul 19, 2018 | 115.27 | 115.79 | 114.07 | 114.50 | 2,605,518 | -1.38(-1.19%) |
Jul 18, 2018 | 114.82 | 115.94 | 114.69 | 115.89 | 2,587,193 | +0.76(+0.66%) |
Jul 17, 2018 | 114.58 | 115.75 | 114.42 | 115.13 | 3,079,328 | +0.48(+0.42%) |
Jul 16, 2018 | 112.35 | 114.79 | 111.89 | 114.65 | 3,979,444 | +2.86(+2.56%) |
Jul 13, 2018 | 112.31 | 112.70 | 109.30 | 111.78 | 6,565,684 | +0.27(+0.24%) |
Jul 12, 2018 | 112.20 | 112.29 | 110.41 | 111.52 | 2,708,400 | +0.25(+0.23%) |
Jul 11, 2018 | 111.27 | 2,727,979 | -0.06(-0.05%) | |||
Jul 10, 2018 | 112.75 | 112.79 | 110.78 | 111.32 | 2,542,174 | -0.84(-0.75%) |
Jul 09, 2018 | 110.27 | 112.77 | 109.99 | 112.16 | 3,451,610 | +2.25(+2.05%) |
Jul 06, 2018 | 109.27 | 110.35 | 108.63 | 109.91 | 1,743,088 | +0.34(+0.31%) |
Jul 05, 2018 | 109.99 | 108.82 | 109.57 | 2,139,448 | +0.96(+0.89%) | |
Jul 03, 2018 | 108.61 | 108.61 | 108.61 | 0 | -1.24(-1.13%) | |
Jul 02, 2018 | 108.49 | 109.91 | 107.89 | 109.84 | 2,771,180 | +0.66(+0.61%) |
Jun 29, 2018 | 110.23 | 111.16 | 109.17 | 109.18 | 4,463,951 | -0.38(-0.35%) |
Jun 28, 2018 | 109.92 | 110.36 | 108.77 | 109.56 | 2,925,843 | +0.22(+0.20%) |
Jun 27, 2018 | 110.45 | 111.57 | 109.15 | 109.34 | 2,857,137 | -1.60(-1.44%) |
Jun 26, 2018 | 111.78 | 111.88 | 110.27 | 110.94 | 2,984,189 | -0.93(-0.83%) |
Jun 25, 2018 | 112.33 | 112.72 | 110.77 | 111.87 | 4,119,358 | -0.75(-0.67%) |
Jun 22, 2018 | 114.79 | 115.12 | 112.34 | 112.62 | 3,422,177 | -1.60(-1.40%) |
Jun 21, 2018 | 113.71 | 115.13 | 113.55 | 114.22 | 4,206,285 | -0.01(-0.01%) |
Jun 20, 2018 | 115.90 | 116.17 | 114.16 | 114.23 | 2,588,441 | -0.65(-0.56%) |
Jun 19, 2018 | 114.19 | 115.30 | 114.19 | 114.88 | 3,999,062 | -0.28(-0.25%) |
Jun 18, 2018 | 115.11 | 115.97 | 114.79 | 115.16 | 2,729,506 | -1.19(-1.02%) |
Jun 15, 2018 | 116.72 | 113.42 | 116.35 | 6,290,870 | +1.72(+1.50%) | |
Jun 14, 2018 | 117.86 | 117.94 | 114.11 | 114.63 | 4,380,231 | -3.04(-2.58%) |
Jun 13, 2018 | 119.32 | 119.75 | 117.28 | 117.67 | 3,278,984 | -1.28(-1.08%) |
Jun 12, 2018 | 119.45 | 120.21 | 118.33 | 118.95 | 1,956,515 | +0.13(+0.11%) |
Jun 11, 2018 | 120.43 | 120.66 | 118.69 | 118.82 | 1,871,864 | -1.47(-1.22%) |
Jun 08, 2018 | 119.55 | 120.57 | 118.78 | 120.29 | 1,881,209 | +0.68(+0.57%) |
Jun 07, 2018 | 119.91 | 120.81 | 119.08 | 119.61 | 2,688,952 | +0.30(+0.25%) |
Jun 06, 2018 | 119.74 | 119.32 | 2,794,622 | +1.82(+1.55%) | ||
Jun 05, 2018 | 117.99 | 118.31 | 117.02 | 117.50 | 1,598,131 | -0.93(-0.78%) |
Jun 04, 2018 | 117.77 | 118.64 | 117.40 | 118.43 | 1,801,033 | +1.15(+0.98%) |
Jun 01, 2018 | 117.79 | 118.44 | 116.88 | 117.28 | 2,209,841 | +1.38(+1.19%) |
May 31, 2018 | 116.29 | 116.92 | 115.27 | 115.90 | 3,513,853 | -0.73(-0.62%) |
May 30, 2018 | 115.61 | 117.14 | 115.13 | 116.62 | 2,954,277 | +2.47(+2.17%) |
May 29, 2018 | 118.20 | 118.59 | 113.11 | 114.15 | 4,940,004 | -5.58(-4.66%) |
May 25, 2018 | 119.73 | 119.73 | 119.73 | 0 | -0.28(-0.24%) | |
May 24, 2018 | 120.79 | 120.91 | 118.17 | 120.01 | 2,407,832 | -0.99(-0.82%) |
May 23, 2018 | 121.13 | 122.08 | 120.32 | 121.00 | 1,897,683 | -0.93(-0.76%) |
May 22, 2018 | 120.92 | 123.04 | 120.61 | 121.94 | 2,518,427 | +1.17(+0.97%) |
May 21, 2018 | 120.59 | 121.64 | 120.50 | 120.76 | 1,410,977 | +0.54(+0.45%) |
May 18, 2018 | 121.32 | 121.61 | 120.17 | 120.22 | 1,587,700 | -1.53(-1.26%) |
May 17, 2018 | 120.83 | 121.86 | 119.55 | 121.75 | 1,890,748 | +0.57(+0.47%) |
May 16, 2018 | 121.44 | 121.85 | 120.58 | 121.18 | 1,637,107 | -0.68(-0.56%) |
May 15, 2018 | 121.26 | 123.06 | 121.20 | 121.86 | 2,519,460 | +0.36(+0.29%) |
May 14, 2018 | 122.34 | 122.65 | 121.32 | 121.51 | 2,149,677 | -0.50(-0.41%) |
May 11, 2018 | 122.10 | 122.77 | 121.46 | 122.01 | 1,929,140 | +0.11(+0.09%) |
May 10, 2018 | 121.22 | 122.44 | 120.28 | 121.90 | 1,703,587 | +0.44(+0.37%) |
May 09, 2018 | 119.76 | 122.04 | 119.22 | 121.46 | 2,143,720 | +2.23(+1.87%) |
May 08, 2018 | 117.97 | 120.05 | 117.65 | 119.23 | 2,395,111 | +1.32(+1.12%) |
May 07, 2018 | 117.79 | 118.48 | 116.55 | 117.91 | 2,160,188 | +0.24(+0.21%) |
May 04, 2018 | 116.69 | 118.71 | 115.44 | 117.67 | 2,242,657 | +0.47(+0.40%) |
May 03, 2018 | 115.69 | 118.39 | 114.23 | 117.20 | 4,353,817 | +1.14(+0.98%) |
May 02, 2018 | 116.97 | 117.72 | 115.82 | 116.06 | 2,579,492 | -1.40(-1.19%) |