Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.58 | 109.67 | 105.31 | 106.18 | 4,547,967 | -4.96(-4.46%) |
Jul 30, 2018 | 111.80 | 112.22 | 109.43 | 111.14 | 2,266,245 | -1.09(-0.97%) |
Jul 27, 2018 | 111.22 | 113.31 | 110.85 | 112.23 | 1,763,510 | +1.51(+1.36%) |
Jul 26, 2018 | 114.71 | 114.71 | 109.99 | 110.72 | 2,727,339 | -3.52(-3.08%) |
Jul 25, 2018 | 115.60 | 115.60 | 111.54 | 114.24 | 2,469,430 | -1.97(-1.70%) |
Jul 24, 2018 | 117.81 | 118.18 | 115.83 | 116.21 | 1,237,341 | -1.00(-0.86%) |
Jul 23, 2018 | 116.76 | 117.84 | 116.65 | 117.22 | 1,016,987 | -0.23(-0.19%) |
Jul 20, 2018 | 117.97 | 118.45 | 117.15 | 117.44 | 841,119 | -1.00(-0.84%) |
Jul 19, 2018 | 117.80 | 118.56 | 117.11 | 118.44 | 754,917 | +0.47(+0.40%) |
Jul 18, 2018 | 117.47 | 118.50 | 117.29 | 117.97 | 1,595,896 | +0.74(+0.63%) |
Jul 17, 2018 | 116.28 | 118.00 | 116.00 | 117.23 | 1,396,029 | +0.70(+0.60%) |
Jul 16, 2018 | 119.35 | 119.36 | 115.44 | 116.53 | 1,695,709 | -3.08(-2.58%) |
Jul 13, 2018 | 121.00 | 121.53 | 119.34 | 119.61 | 976,793 | -1.07(-0.89%) |
Jul 12, 2018 | 121.72 | 121.72 | 119.07 | 120.68 | 1,436,053 | +0.12(+0.10%) |
Jul 11, 2018 | 119.65 | 122.25 | 118.99 | 120.55 | 1,784,344 | -0.18(-0.15%) |
Jul 10, 2018 | 122.33 | 122.76 | 120.40 | 120.73 | 1,259,571 | -1.85(-1.51%) |
Jul 09, 2018 | 123.74 | 124.05 | 122.17 | 122.58 | 913,148 | -1.08(-0.87%) |
Jul 06, 2018 | 122.63 | 124.69 | 122.54 | 123.66 | 779,040 | +0.96(+0.78%) |
Jul 05, 2018 | 122.68 | 122.85 | 120.95 | 122.71 | 590,578 | +0.86(+0.71%) |
Jul 03, 2018 | 121.84 | 121.84 | 121.84 | 0 | +1.23(+1.02%) | |
Jul 02, 2018 | 121.04 | 121.97 | 119.70 | 120.61 | 1,172,788 | -1.74(-1.43%) |
Jun 29, 2018 | 123.31 | 122.36 | 1,196,887 | +1.91(+1.58%) | ||
Jun 28, 2018 | 121.10 | 121.63 | 119.09 | 120.45 | 1,335,772 | -1.21(-1.00%) |
Jun 27, 2018 | 121.28 | 123.02 | 120.83 | 121.66 | 1,286,586 | +0.54(+0.45%) |
Jun 26, 2018 | 121.55 | 122.64 | 120.13 | 121.12 | 1,477,782 | -0.63(-0.52%) |
Jun 25, 2018 | 123.49 | 123.93 | 120.92 | 121.76 | 872,880 | -2.98(-2.39%) |
Jun 22, 2018 | 125.46 | 123.28 | 124.73 | 1,211,365 | +1.62(+1.32%) | |
Jun 21, 2018 | 125.64 | 126.65 | 123.04 | 123.11 | 1,009,062 | -3.20(-2.54%) |
Jun 20, 2018 | 125.14 | 126.61 | 124.29 | 126.32 | 1,023,166 | +1.97(+1.59%) |
Jun 19, 2018 | 124.27 | 125.40 | 123.87 | 124.35 | 1,122,988 | -1.32(-1.05%) |
Jun 18, 2018 | 124.26 | 125.96 | 123.66 | 125.66 | 1,068,596 | +0.44(+0.35%) |
Jun 15, 2018 | 125.94 | 125.01 | 125.23 | 1,679,077 | +0.22(+0.17%) | |
Jun 14, 2018 | 124.68 | 125.38 | 123.84 | 125.01 | 952,442 | +0.62(+0.50%) |
Jun 13, 2018 | 124.59 | 125.87 | 123.99 | 124.39 | 1,049,326 | +0.23(+0.18%) |
Jun 12, 2018 | 123.96 | 125.51 | 123.73 | 124.17 | 958,096 | +0.67(+0.54%) |
Jun 11, 2018 | 123.25 | 124.18 | 122.90 | 123.49 | 752,816 | +0.21(+0.17%) |
Jun 08, 2018 | 123.52 | 123.61 | 121.77 | 123.28 | 1,275,480 | -0.48(-0.39%) |
Jun 07, 2018 | 123.51 | 124.85 | 122.83 | 123.77 | 719,192 | +0.30(+0.25%) |
Jun 06, 2018 | 123.94 | 123.47 | 1,386,676 | +1.35(+1.10%) | ||
Jun 05, 2018 | 122.84 | 123.65 | 121.87 | 122.12 | 814,005 | -0.66(-0.54%) |
Jun 04, 2018 | 123.11 | 123.56 | 121.83 | 122.78 | 651,845 | +0.18(+0.15%) |
Jun 01, 2018 | 122.34 | 123.32 | 121.67 | 122.60 | 853,207 | +1.50(+1.24%) |
May 31, 2018 | 121.49 | 123.29 | 120.42 | 121.10 | 1,224,433 | -0.04(-0.03%) |
May 30, 2018 | 120.97 | 122.22 | 120.25 | 121.14 | 1,072,011 | +0.53(+0.44%) |
May 29, 2018 | 119.56 | 122.72 | 119.50 | 120.61 | 1,299,944 | -0.11(-0.09%) |
May 25, 2018 | 120.72 | 120.72 | 120.72 | 0 | -0.54(-0.45%) | |
May 24, 2018 | 121.89 | 123.00 | 120.06 | 121.27 | 774,643 | -1.31(-1.07%) |
May 23, 2018 | 120.03 | 122.67 | 119.29 | 122.57 | 1,155,242 | +1.30(+1.07%) |
May 22, 2018 | 122.75 | 123.30 | 121.21 | 121.28 | 767,305 | -1.27(-1.03%) |
May 21, 2018 | 122.76 | 123.19 | 122.03 | 122.54 | 1,327,901 | +0.32(+0.26%) |
May 18, 2018 | 119.23 | 122.43 | 119.00 | 122.22 | 1,755,247 | +2.99(+2.51%) |
May 17, 2018 | 120.71 | 121.22 | 118.66 | 119.23 | 1,142,842 | -2.06(-1.70%) |
May 16, 2018 | 120.61 | 122.35 | 120.30 | 121.29 | 1,180,284 | +0.83(+0.69%) |
May 15, 2018 | 118.90 | 120.61 | 118.76 | 120.46 | 1,270,037 | +0.47(+0.39%) |
May 14, 2018 | 120.99 | 121.01 | 119.61 | 119.99 | 952,895 | -0.50(-0.42%) |
May 11, 2018 | 119.27 | 120.98 | 118.76 | 120.49 | 1,231,760 | +1.59(+1.34%) |
May 10, 2018 | 120.51 | 120.65 | 118.71 | 118.90 | 1,279,357 | -1.30(-1.08%) |
May 09, 2018 | 119.88 | 120.71 | 117.99 | 120.20 | 1,411,402 | +0.31(+0.26%) |
May 08, 2018 | 117.05 | 120.78 | 116.47 | 119.88 | 2,165,754 | +3.12(+2.67%) |
May 07, 2018 | 116.26 | 117.85 | 115.48 | 116.76 | 1,467,067 | +0.69(+0.60%) |
May 04, 2018 | 114.80 | 117.51 | 113.34 | 116.07 | 2,088,534 | +0.47(+0.41%) |
May 03, 2018 | 113.41 | 117.17 | 109.68 | 115.60 | 4,797,971 | +8.08(+7.51%) |
May 02, 2018 | 107.70 | 109.36 | 106.42 | 107.52 | 1,683,069 | +1.79(+1.69%) |