Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 115.04 | 117.15 | 112.78 | 116.06 | 39,661 | +0.91(+0.79%) |
Jul 30, 2018 | 114.87 | 118.45 | 114.29 | 115.16 | 35,635 | +0.28(+0.24%) |
Jul 27, 2018 | 116.24 | 117.51 | 114.28 | 114.88 | 43,787 | -1.33(-1.15%) |
Jul 26, 2018 | 113.00 | 116.65 | 113.00 | 116.21 | 28,509 | +3.41(+3.02%) |
Jul 25, 2018 | 112.55 | 113.17 | 110.31 | 112.80 | 51,121 | -0.12(-0.10%) |
Jul 24, 2018 | 111.58 | 114.16 | 111.58 | 112.92 | 27,049 | +0.39(+0.34%) |
Jul 23, 2018 | 112.16 | 112.83 | 111.97 | 112.53 | 25,462 | +0.35(+0.31%) |
Jul 20, 2018 | 111.56 | 113.07 | 110.78 | 112.18 | 12,542 | +0.28(+0.25%) |
Jul 19, 2018 | 112.67 | 112.72 | 111.40 | 111.90 | 36,396 | -0.86(-0.77%) |
Jul 18, 2018 | 111.65 | 113.50 | 111.56 | 112.76 | 31,712 | +1.02(+0.91%) |
Jul 17, 2018 | 111.58 | 112.39 | 110.67 | 111.75 | 47,259 | -0.05(-0.05%) |
Jul 16, 2018 | 112.07 | 113.22 | 110.56 | 111.80 | 32,645 | +0.58(+0.52%) |
Jul 13, 2018 | 110.94 | 112.19 | 110.43 | 111.22 | 65,008 | +0.46(+0.41%) |
Jul 12, 2018 | 112.56 | 110.38 | 110.77 | 52,439 | -0.73(-0.65%) | |
Jul 11, 2018 | 111.39 | 112.83 | 110.78 | 111.49 | 94,319 | -0.55(-0.49%) |
Jul 10, 2018 | 110.78 | 112.08 | 109.53 | 112.04 | 54,024 | +0.43(+0.39%) |
Jul 09, 2018 | 109.95 | 112.12 | 109.26 | 111.61 | 41,378 | +2.00(+1.82%) |
Jul 06, 2018 | 107.83 | 110.20 | 107.83 | 109.61 | 46,717 | +1.83(+1.69%) |
Jul 05, 2018 | 108.35 | 109.17 | 107.28 | 107.79 | 102,334 | -0.12(-0.11%) |
Jul 03, 2018 | 107.90 | 107.90 | 107.90 | 0 | +0.16(+0.15%) | |
Jul 02, 2018 | 107.10 | 107.99 | 106.64 | 107.74 | 81,276 | +0.14(+0.13%) |
Jun 29, 2018 | 106.75 | 109.04 | 106.22 | 107.61 | 68,263 | +1.22(+1.15%) |
Jun 28, 2018 | 105.38 | 107.17 | 104.92 | 106.38 | 32,190 | +0.88(+0.84%) |
Jun 27, 2018 | 108.11 | 108.11 | 105.41 | 105.50 | 44,494 | -2.37(-2.19%) |
Jun 26, 2018 | 108.21 | 108.42 | 107.57 | 107.87 | 42,392 | -0.18(-0.17%) |
Jun 25, 2018 | 109.23 | 109.72 | 107.53 | 108.05 | 45,422 | -1.53(-1.40%) |
Jun 22, 2018 | 108.86 | 109.99 | 108.33 | 109.58 | 90,064 | +1.13(+1.05%) |
Jun 21, 2018 | 109.43 | 109.59 | 107.92 | 108.44 | 27,382 | -0.97(-0.89%) |
Jun 20, 2018 | 110.10 | 110.46 | 109.09 | 109.42 | 45,268 | -0.32(-0.30%) |
Jun 19, 2018 | 108.60 | 109.96 | 108.43 | 109.74 | 43,797 | +0.53(+0.49%) |
Jun 18, 2018 | 108.16 | 109.43 | 107.98 | 109.21 | 37,632 | +0.49(+0.45%) |
Jun 15, 2018 | 108.87 | 106.65 | 108.72 | 93,672 | +1.09(+1.01%) | |
Jun 14, 2018 | 107.88 | 107.95 | 106.91 | 107.63 | 35,898 | +0.02(+0.02%) |
Jun 13, 2018 | 107.31 | 108.49 | 106.70 | 107.62 | 66,598 | +0.29(+0.27%) |
Jun 12, 2018 | 108.60 | 109.23 | 107.08 | 107.33 | 32,960 | -1.75(-1.61%) |
Jun 11, 2018 | 109.53 | 109.53 | 107.79 | 109.08 | 27,011 | -0.41(-0.37%) |
Jun 08, 2018 | 109.63 | 110.09 | 109.00 | 109.49 | 26,577 | -0.13(-0.11%) |
Jun 07, 2018 | 108.35 | 109.77 | 107.75 | 109.61 | 69,802 | +1.41(+1.31%) |
Jun 06, 2018 | 107.34 | 108.99 | 106.81 | 108.20 | 55,418 | +0.85(+0.80%) |
Jun 05, 2018 | 108.52 | 109.37 | 106.90 | 107.35 | 48,287 | -1.17(-1.08%) |
Jun 04, 2018 | 108.06 | 109.31 | 107.42 | 108.52 | 50,635 | +0.27(+0.25%) |
Jun 01, 2018 | 107.78 | 109.75 | 107.22 | 108.25 | 70,548 | +1.17(+1.09%) |
May 31, 2018 | 107.21 | 107.94 | 106.28 | 107.08 | 152,454 | +0.06(+0.06%) |
May 30, 2018 | 105.37 | 107.42 | 105.37 | 107.01 | 88,106 | +1.78(+1.69%) |
May 29, 2018 | 106.17 | 106.25 | 104.21 | 105.23 | 52,565 | -1.56(-1.46%) |
May 25, 2018 | 106.80 | 106.80 | 106.80 | 0 | -0.90(-0.84%) | |
May 24, 2018 | 107.60 | 108.50 | 107.09 | 107.70 | 45,072 | +0.11(+0.10%) |
May 23, 2018 | 108.19 | 108.97 | 106.92 | 107.59 | 43,494 | -0.85(-0.78%) |
May 22, 2018 | 109.10 | 109.44 | 108.22 | 108.44 | 54,949 | -0.58(-0.53%) |
May 21, 2018 | 108.87 | 109.40 | 107.91 | 109.02 | 24,728 | +0.56(+0.52%) |
May 18, 2018 | 107.81 | 108.84 | 106.94 | 108.46 | 58,764 | +0.60(+0.55%) |
May 17, 2018 | 107.26 | 108.22 | 106.88 | 107.86 | 42,531 | +0.38(+0.35%) |
May 16, 2018 | 106.45 | 108.12 | 106.45 | 107.49 | 51,035 | +1.14(+1.07%) |
May 15, 2018 | 106.20 | 107.28 | 104.28 | 106.34 | 37,391 | -0.22(-0.21%) |
May 14, 2018 | 107.19 | 107.45 | 106.00 | 106.57 | 79,808 | -0.33(-0.31%) |
May 11, 2018 | 107.23 | 107.92 | 106.52 | 106.90 | 36,141 | +0.12(+0.11%) |
May 10, 2018 | 107.05 | 107.77 | 106.51 | 106.78 | 27,372 | -0.12(-0.11%) |
May 09, 2018 | 106.20 | 107.58 | 106.16 | 106.90 | 37,726 | +0.80(+0.75%) |
May 08, 2018 | 106.30 | 107.30 | 105.22 | 106.10 | 47,089 | -0.58(-0.54%) |
May 07, 2018 | 106.75 | 107.73 | 105.38 | 106.68 | 30,346 | -0.19(-0.18%) |
May 04, 2018 | 104.51 | 107.59 | 103.30 | 106.87 | 60,695 | +2.17(+2.07%) |
May 03, 2018 | 107.42 | 107.67 | 104.33 | 104.70 | 93,924 | -3.38(-3.13%) |
May 02, 2018 | 109.29 | 109.29 | 107.37 | 108.08 | 96,860 | -0.89(-0.81%) |