Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.61 | 109.99 | 108.44 | 109.21 | 970,388 | +0.30(+0.28%) |
Jul 30, 2018 | 111.81 | 112.45 | 108.25 | 108.91 | 792,526 | -2.90(-2.59%) |
Jul 27, 2018 | 114.51 | 114.51 | 111.09 | 111.81 | 612,765 | -2.36(-2.06%) |
Jul 26, 2018 | 114.10 | 114.83 | 112.56 | 114.17 | 757,794 | -0.15(-0.13%) |
Jul 25, 2018 | 111.65 | 114.39 | 111.60 | 114.32 | 939,016 | +2.35(+2.10%) |
Jul 24, 2018 | 114.29 | 114.88 | 109.73 | 111.97 | 2,146,205 | -2.33(-2.04%) |
Jul 23, 2018 | 113.34 | 114.61 | 113.25 | 114.30 | 481,842 | +0.67(+0.59%) |
Jul 20, 2018 | 113.41 | 114.77 | 113.11 | 113.63 | 795,648 | +0.04(+0.03%) |
Jul 19, 2018 | 114.46 | 114.86 | 113.45 | 113.59 | 679,351 | -1.18(-1.03%) |
Jul 18, 2018 | 114.39 | 114.99 | 113.71 | 114.77 | 667,013 | +0.35(+0.31%) |
Jul 17, 2018 | 113.16 | 114.72 | 112.81 | 114.42 | 646,030 | +0.91(+0.80%) |
Jul 16, 2018 | 114.42 | 114.69 | 113.34 | 113.51 | 668,753 | -0.92(-0.81%) |
Jul 13, 2018 | 114.29 | 115.00 | 113.81 | 114.43 | 726,325 | +0.26(+0.23%) |
Jul 12, 2018 | 113.75 | 114.24 | 112.29 | 114.17 | 1,112,957 | +1.23(+1.09%) |
Jul 11, 2018 | 109.83 | 113.32 | 109.43 | 112.94 | 1,744,301 | +2.73(+2.47%) |
Jul 10, 2018 | 109.74 | 111.32 | 109.74 | 110.21 | 791,902 | +0.60(+0.55%) |
Jul 09, 2018 | 109.44 | 109.99 | 109.06 | 109.61 | 890,890 | +0.22(+0.20%) |
Jul 06, 2018 | 108.95 | 109.86 | 108.08 | 109.39 | 780,933 | +0.64(+0.59%) |
Jul 05, 2018 | 108.01 | 108.81 | 106.86 | 108.75 | 909,616 | +0.96(+0.89%) |
Jul 03, 2018 | 107.79 | 107.79 | 107.79 | 0 | -1.27(-1.17%) | |
Jul 02, 2018 | 107.35 | 109.07 | 106.95 | 109.06 | 996,764 | +0.89(+0.82%) |
Jun 29, 2018 | 106.82 | 109.13 | 106.82 | 108.17 | 1,250,762 | +1.46(+1.36%) |
Jun 28, 2018 | 105.31 | 107.10 | 105.31 | 106.71 | 1,474,546 | +1.17(+1.11%) |
Jun 27, 2018 | 107.16 | 107.63 | 105.53 | 105.54 | 1,279,447 | -1.69(-1.58%) |
Jun 26, 2018 | 107.83 | 108.55 | 107.10 | 107.23 | 1,154,499 | -0.30(-0.28%) |
Jun 25, 2018 | 110.00 | 110.00 | 107.13 | 107.53 | 967,325 | -3.46(-3.12%) |
Jun 22, 2018 | 111.78 | 112.26 | 110.14 | 110.99 | 1,239,020 | -0.29(-0.26%) |
Jun 21, 2018 | 113.33 | 113.71 | 110.99 | 111.28 | 980,837 | -2.13(-1.88%) |
Jun 20, 2018 | 113.61 | 114.00 | 113.03 | 113.42 | 976,029 | +0.70(+0.62%) |
Jun 19, 2018 | 112.60 | 113.00 | 111.59 | 112.72 | 1,042,033 | -0.94(-0.83%) |
Jun 18, 2018 | 112.78 | 114.02 | 111.67 | 113.66 | 1,168,423 | -0.34(-0.30%) |
Jun 15, 2018 | 114.24 | 114.24 | 114.00 | 1,228,341 | -0.24(-0.21%) | |
Jun 14, 2018 | 115.29 | 116.06 | 114.19 | 114.24 | 1,001,342 | -0.70(-0.61%) |
Jun 13, 2018 | 115.44 | 116.07 | 114.66 | 114.94 | 789,583 | +0.02(+0.02%) |
Jun 12, 2018 | 113.35 | 115.78 | 113.28 | 114.92 | 915,284 | +1.58(+1.39%) |
Jun 11, 2018 | 113.83 | 114.04 | 112.60 | 113.34 | 675,495 | -0.24(-0.21%) |
Jun 08, 2018 | 113.29 | 113.69 | 110.81 | 113.58 | 1,018,773 | +0.11(+0.09%) |
Jun 07, 2018 | 114.77 | 114.96 | 112.73 | 113.47 | 1,116,571 | -0.97(-0.85%) |
Jun 06, 2018 | 114.47 | 114.44 | 1,064,765 | +2.81(+2.52%) | ||
Jun 05, 2018 | 111.96 | 112.17 | 111.11 | 111.63 | 1,291,383 | -0.29(-0.26%) |
Jun 04, 2018 | 110.36 | 112.04 | 109.81 | 111.92 | 1,112,751 | +1.91(+1.74%) |
Jun 01, 2018 | 108.42 | 110.15 | 108.42 | 110.01 | 1,219,040 | +2.17(+2.02%) |
May 31, 2018 | 108.31 | 109.04 | 107.36 | 107.84 | 965,224 | -0.35(-0.32%) |
May 30, 2018 | 106.61 | 108.63 | 106.61 | 108.19 | 1,145,612 | +2.11(+1.99%) |
May 29, 2018 | 107.61 | 108.02 | 105.31 | 106.07 | 1,341,430 | -2.30(-2.12%) |
May 25, 2018 | 108.37 | 108.37 | 108.37 | 0 | -1.14(-1.04%) | |
May 24, 2018 | 108.77 | 110.08 | 108.77 | 109.51 | 1,281,359 | +0.81(+0.74%) |
May 23, 2018 | 108.05 | 108.71 | 107.15 | 108.70 | 1,466,330 | +0.13(+0.12%) |
May 22, 2018 | 110.41 | 110.83 | 108.33 | 108.58 | 1,326,968 | -1.71(-1.55%) |
May 21, 2018 | 110.90 | 111.25 | 109.70 | 110.28 | 1,151,851 | -0.08(-0.07%) |
May 18, 2018 | 110.59 | 110.93 | 109.59 | 110.36 | 1,148,011 | -0.08(-0.07%) |
May 17, 2018 | 111.53 | 112.61 | 110.30 | 110.44 | 947,827 | -1.29(-1.16%) |
May 16, 2018 | 111.65 | 112.32 | 111.29 | 111.73 | 827,636 | +0.65(+0.59%) |
May 15, 2018 | 110.72 | 111.24 | 109.86 | 111.08 | 715,692 | -0.39(-0.35%) |
May 14, 2018 | 112.78 | 112.96 | 111.36 | 111.47 | 812,970 | -1.19(-1.06%) |
May 11, 2018 | 112.70 | 113.21 | 112.28 | 112.66 | 754,627 | +0.13(+0.11%) |
May 10, 2018 | 111.64 | 112.70 | 111.05 | 112.53 | 804,655 | +1.36(+1.22%) |
May 09, 2018 | 110.85 | 111.59 | 109.98 | 111.17 | 716,649 | +0.62(+0.56%) |
May 08, 2018 | 109.92 | 111.24 | 109.81 | 110.55 | 1,081,085 | +0.30(+0.27%) |
May 07, 2018 | 109.66 | 111.20 | 109.66 | 110.25 | 1,502,190 | +0.78(+0.71%) |
May 04, 2018 | 109.72 | 111.09 | 108.97 | 109.48 | 1,074,791 | -0.48(-0.44%) |
May 03, 2018 | 107.78 | 110.03 | 105.77 | 109.96 | 1,831,591 | +0.76(+0.69%) |
May 02, 2018 | 109.94 | 110.47 | 108.34 | 109.20 | 1,732,626 | -0.74(-0.67%) |