Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.47 | 110.93 | 109.29 | 110.45 | 8,657,930 | +0.90(+0.83%) |
Jul 30, 2018 | 109.13 | 110.23 | 108.98 | 109.55 | 5,345,509 | +0.01(+0.01%) |
Jul 27, 2018 | 110.88 | 110.93 | 108.86 | 109.54 | 5,877,960 | -0.87(-0.78%) |
Jul 26, 2018 | 109.08 | 111.43 | 108.63 | 110.41 | 9,732,200 | +2.27(+2.10%) |
Jul 25, 2018 | 107.61 | 108.37 | 106.65 | 108.14 | 6,948,526 | +0.47(+0.43%) |
Jul 24, 2018 | 108.78 | 108.83 | 107.52 | 107.67 | 5,807,897 | -0.38(-0.35%) |
Jul 23, 2018 | 108.01 | 108.17 | 107.32 | 108.05 | 5,600,965 | -0.38(-0.35%) |
Jul 20, 2018 | 109.08 | 109.13 | 107.80 | 108.43 | 12,137,152 | -0.63(-0.58%) |
Jul 19, 2018 | 108.49 | 111.54 | 108.26 | 109.06 | 18,296,548 | +1.40(+1.30%) |
Jul 18, 2018 | 107.29 | 108.02 | 106.65 | 107.66 | 6,594,149 | +0.38(+0.35%) |
Jul 17, 2018 | 107.24 | 109.52 | 107.07 | 107.28 | 9,330,783 | +0.10(+0.09%) |
Jul 16, 2018 | 106.82 | 107.43 | 105.80 | 107.19 | 8,477,794 | +0.19(+0.18%) |
Jul 13, 2018 | 105.05 | 107.22 | 104.72 | 106.99 | 8,419,160 | +1.70(+1.62%) |
Jul 12, 2018 | 105.09 | 106.21 | 104.87 | 105.29 | 6,098,020 | +0.20(+0.19%) |
Jul 11, 2018 | 102.44 | 106.35 | 102.44 | 105.08 | 12,082,681 | +1.95(+1.90%) |
Jul 10, 2018 | 103.34 | 103.66 | 101.96 | 103.13 | 4,330,046 | +0.01(+0.01%) |
Jul 09, 2018 | 102.14 | 103.17 | 101.89 | 103.12 | 4,860,287 | +1.21(+1.18%) |
Jul 06, 2018 | 101.64 | 102.17 | 101.19 | 101.91 | 4,251,165 | +0.27(+0.27%) |
Jul 05, 2018 | 101.02 | 101.89 | 100.76 | 101.64 | 6,427,955 | +1.25(+1.25%) |
Jul 03, 2018 | 100.39 | 100.39 | 100.39 | 0 | -1.24(-1.22%) | |
Jul 02, 2018 | 100.49 | 101.67 | 100.25 | 101.63 | 5,688,842 | +0.50(+0.50%) |
Jun 29, 2018 | 101.25 | 101.97 | 100.98 | 101.13 | 7,020,986 | +0.04(+0.04%) |
Jun 28, 2018 | 100.26 | 101.43 | 100.04 | 101.09 | 6,533,285 | +0.78(+0.78%) |
Jun 27, 2018 | 100.83 | 102.16 | 99.85 | 100.31 | 9,120,489 | -0.29(-0.29%) |
Jun 26, 2018 | 100.79 | 101.03 | 100.26 | 100.60 | 6,787,591 | -0.18(-0.18%) |
Jun 25, 2018 | 102.28 | 102.36 | 100.10 | 100.78 | 8,286,691 | -1.82(-1.78%) |
Jun 22, 2018 | 102.35 | 103.05 | 102.09 | 102.61 | 9,623,571 | +0.43(+0.42%) |
Jun 21, 2018 | 103.25 | 103.48 | 102.08 | 102.17 | 7,987,822 | -1.22(-1.18%) |
Jun 20, 2018 | 103.24 | 104.11 | 102.10 | 103.39 | 19,302,820 | +1.01(+0.99%) |
Jun 19, 2018 | 102.15 | 103.23 | 102.05 | 102.38 | 9,192,086 | -0.93(-0.90%) |
Jun 18, 2018 | 103.24 | 103.70 | 102.76 | 103.30 | 9,624,105 | -1.73(-1.64%) |
Jun 15, 2018 | 105.58 | 104.93 | 105.03 | 16,757,515 | +0.10(+0.09%) | |
Jun 14, 2018 | 102.71 | 105.65 | 102.71 | 104.93 | 18,725,548 | +2.35(+2.29%) |
Jun 13, 2018 | 99.58 | 104.09 | 99.07 | 102.58 | 22,808,998 | +1.91(+1.90%) |
Jun 12, 2018 | 101.05 | 101.53 | 100.31 | 100.67 | 9,548,339 | -0.02(-0.02%) |
Jun 11, 2018 | 100.28 | 101.11 | 100.11 | 100.69 | 8,471,326 | +0.36(+0.36%) |
Jun 08, 2018 | 98.51 | 100.34 | 98.25 | 100.33 | 7,348,276 | +1.46(+1.47%) |
Jun 07, 2018 | 98.33 | 99.35 | 98.24 | 98.87 | 7,834,249 | +0.54(+0.55%) |
Jun 06, 2018 | 98.36 | 98.33 | 8,116,027 | +1.90(+1.97%) | ||
Jun 05, 2018 | 96.84 | 96.98 | 96.28 | 96.43 | 6,191,084 | -0.29(-0.30%) |
Jun 04, 2018 | 96.26 | 96.97 | 96.20 | 96.72 | 6,837,578 | +0.85(+0.89%) |
Jun 01, 2018 | 96.19 | 96.54 | 95.72 | 95.87 | 7,096,866 | -0.11(-0.11%) |
May 31, 2018 | 96.26 | 96.62 | 95.34 | 95.98 | 9,968,869 | -0.49(-0.51%) |
May 30, 2018 | 96.97 | 97.02 | 95.93 | 96.47 | 7,478,848 | +0.28(+0.29%) |
May 29, 2018 | 97.02 | 98.08 | 95.89 | 96.19 | 11,678,533 | -2.42(-2.46%) |
May 25, 2018 | 98.61 | 98.61 | 98.61 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 99.20 | 99.25 | 97.66 | 98.53 | 7,745,416 | -0.75(-0.76%) |
May 23, 2018 | 99.58 | 99.71 | 98.49 | 99.28 | 8,339,304 | -1.14(-1.13%) |
May 22, 2018 | 100.73 | 101.79 | 100.34 | 100.42 | 7,225,195 | +0.01(+0.01%) |
May 21, 2018 | 100.56 | 101.00 | 99.97 | 100.41 | 6,061,345 | +0.13(+0.13%) |
May 18, 2018 | 100.68 | 101.11 | 99.92 | 100.28 | 5,624,795 | -0.40(-0.39%) |
May 17, 2018 | 101.54 | 101.78 | 100.44 | 100.68 | 7,586,236 | -0.68(-0.67%) |
May 16, 2018 | 99.63 | 101.35 | 99.53 | 101.35 | 8,404,941 | +2.05(+2.06%) |
May 15, 2018 | 98.84 | 99.69 | 98.52 | 99.31 | 5,967,533 | +0.46(+0.47%) |
May 14, 2018 | 98.84 | 99.86 | 98.40 | 98.84 | 10,251,650 | +0.36(+0.36%) |
May 11, 2018 | 98.31 | 98.62 | 97.71 | 98.49 | 7,291,967 | +0.38(+0.38%) |
May 10, 2018 | 96.89 | 98.49 | 96.78 | 98.11 | 9,249,688 | +1.65(+1.71%) |
May 09, 2018 | 98.66 | 98.68 | 95.81 | 96.46 | 19,011,114 | -1.76(-1.79%) |
May 08, 2018 | 97.65 | 99.04 | 97.30 | 98.22 | 14,707,259 | -0.67(-0.67%) |
May 07, 2018 | 98.76 | 99.08 | 98.15 | 98.88 | 10,538,496 | +1.28(+1.31%) |
May 04, 2018 | 95.24 | 97.79 | 95.12 | 97.60 | 10,343,222 | +2.31(+2.42%) |
May 03, 2018 | 95.63 | 95.77 | 94.25 | 95.29 | 10,829,876 | -0.83(-0.86%) |
May 02, 2018 | 96.65 | 97.19 | 95.77 | 96.12 | 9,623,981 | -0.42(-0.44%) |