Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 104.38 | 104.44 | 104.18 | 104.31 | 7,799,434 | +0.57(+0.55%) |
Jul 30, 2018 | 103.69 | 104.04 | 103.67 | 103.74 | 8,160,391 | -0.36(-0.34%) |
Jul 27, 2018 | 104.44 | 104.45 | 104.04 | 104.10 | 5,212,375 | +0.17(+0.17%) |
Jul 26, 2018 | 104.31 | 104.46 | 103.83 | 103.92 | 7,826,046 | -0.20(-0.19%) |
Jul 25, 2018 | 104.79 | 103.92 | 104.12 | 8,444,005 | -0.17(-0.16%) | |
Jul 24, 2018 | 103.94 | 104.41 | 103.82 | 104.29 | 10,389,739 | +0.36(+0.34%) |
Jul 23, 2018 | 104.90 | 104.90 | 103.85 | 103.93 | 13,279,789 | -1.30(-1.23%) |
Jul 20, 2018 | 105.94 | 105.95 | 105.18 | 105.23 | 12,014,964 | -1.31(-1.23%) |
Jul 19, 2018 | 106.14 | 106.70 | 106.11 | 106.54 | 7,076,917 | +0.67(+0.63%) |
Jul 18, 2018 | 106.33 | 106.34 | 105.78 | 105.86 | 7,264,229 | -0.43(-0.40%) |
Jul 17, 2018 | 106.56 | 106.65 | 106.22 | 106.29 | 4,319,938 | -0.20(-0.19%) |
Jul 16, 2018 | 106.49 | 106.56 | 106.00 | 106.49 | 6,331,393 | -0.44(-0.42%) |
Jul 13, 2018 | 106.84 | 107.07 | 106.72 | 106.94 | 4,681,004 | +0.27(+0.25%) |
Jul 12, 2018 | 106.46 | 106.72 | 106.43 | 106.67 | 5,536,830 | -0.01(-0.01%) |
Jul 11, 2018 | 106.70 | 106.79 | 106.39 | 106.67 | 7,883,000 | +0.41(+0.38%) |
Jul 10, 2018 | 106.20 | 106.42 | 106.14 | 106.27 | 6,600,471 | -0.01(-0.01%) |
Jul 09, 2018 | 106.37 | 106.49 | 106.22 | 106.27 | 6,831,336 | -0.69(-0.64%) |
Jul 06, 2018 | 106.96 | 107.11 | 106.73 | 106.96 | 5,370,635 | +0.35(+0.33%) |
Jul 05, 2018 | 106.36 | 106.77 | 106.32 | 106.61 | 4,430,127 | +0.31(+0.29%) |
Jul 03, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.57(+0.54%) | |
Jul 02, 2018 | 106.08 | 106.09 | 105.69 | 105.74 | 11,088,028 | -0.08(-0.08%) |
Jun 29, 2018 | 106.22 | 106.50 | 105.77 | 105.83 | 12,841,644 | -0.37(-0.34%) |
Jun 28, 2018 | 106.18 | 106.28 | 105.92 | 106.19 | 8,177,344 | +0.03(+0.02%) |
Jun 27, 2018 | 105.85 | 106.23 | 105.68 | 106.17 | 9,401,429 | +0.99(+0.94%) |
Jun 26, 2018 | 105.00 | 105.23 | 104.90 | 105.17 | 6,268,585 | +0.15(+0.14%) |
Jun 25, 2018 | 104.90 | 105.30 | 104.89 | 105.03 | 9,619,816 | +0.23(+0.22%) |
Jun 22, 2018 | 104.41 | 104.87 | 104.38 | 104.79 | 4,695,630 | -0.01(-0.01%) |
Jun 21, 2018 | 104.64 | 104.98 | 104.52 | 104.80 | 8,322,621 | +0.55(+0.53%) |
Jun 20, 2018 | 105.00 | 105.02 | 104.24 | 104.25 | 7,912,306 | -0.92(-0.88%) |
Jun 19, 2018 | 105.17 | 105.40 | 104.94 | 105.17 | 7,054,477 | +0.61(+0.58%) |
Jun 18, 2018 | 104.75 | 104.82 | 104.36 | 104.56 | 5,627,466 | -0.10(-0.09%) |
Jun 15, 2018 | 105.28 | 104.59 | 104.66 | 9,193,211 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.14 | 104.59 | 103.88 | 104.56 | 11,592,528 | +0.86(+0.83%) |
Jun 13, 2018 | 103.85 | 104.02 | 103.14 | 103.70 | 10,159,925 | -0.05(-0.05%) |
Jun 12, 2018 | 103.40 | 103.86 | 103.36 | 103.76 | 6,956,542 | +0.03(+0.03%) |
Jun 11, 2018 | 103.52 | 103.80 | 103.41 | 103.73 | 7,872,176 | -0.19(-0.18%) |
Jun 08, 2018 | 103.95 | 104.20 | 103.84 | 103.92 | 7,810,468 | -0.31(-0.30%) |
Jun 07, 2018 | 103.19 | 104.76 | 103.18 | 104.23 | 15,226,257 | +1.00(+0.97%) |
Jun 06, 2018 | 102.96 | 103.23 | 8,986,854 | -0.84(-0.81%) | ||
Jun 05, 2018 | 104.30 | 104.47 | 104.00 | 104.08 | 6,482,273 | +0.24(+0.23%) |
Jun 04, 2018 | 104.43 | 104.45 | 103.78 | 103.83 | 8,231,402 | -0.76(-0.72%) |
Jun 01, 2018 | 104.48 | 104.94 | 104.20 | 104.59 | 10,028,246 | -0.56(-0.53%) |
May 31, 2018 | 105.44 | 105.81 | 104.91 | 105.15 | 12,416,259 | -0.17(-0.16%) |
May 30, 2018 | 104.96 | 105.37 | 104.73 | 105.32 | 13,390,772 | -0.71(-0.67%) |
May 29, 2018 | 104.77 | 106.28 | 104.46 | 106.03 | 24,979,210 | +2.27(+2.19%) |
May 25, 2018 | 103.76 | 103.76 | 103.76 | 0 | +0.64(+0.62%) | |
May 24, 2018 | 102.95 | 103.27 | 102.91 | 103.12 | 9,458,233 | +0.81(+0.80%) |
May 23, 2018 | 102.14 | 102.45 | 102.06 | 102.30 | 11,106,667 | +0.74(+0.73%) |
May 22, 2018 | 101.74 | 101.79 | 101.36 | 101.56 | 5,419,301 | -0.16(-0.15%) |
May 21, 2018 | 101.60 | 101.82 | 101.44 | 101.72 | 5,128,536 | +0.05(+0.05%) |
May 18, 2018 | 101.06 | 101.74 | 101.06 | 101.67 | 11,074,934 | +0.87(+0.86%) |
May 17, 2018 | 101.17 | 101.33 | 100.70 | 100.80 | 8,451,065 | -0.51(-0.51%) |
May 16, 2018 | 101.85 | 101.95 | 101.30 | 101.31 | 7,514,379 | -0.39(-0.38%) |
May 15, 2018 | 101.97 | 101.99 | 101.23 | 101.70 | 14,871,875 | -1.17(-1.14%) |
May 14, 2018 | 103.05 | 103.21 | 102.87 | 102.87 | 5,759,911 | -0.55(-0.53%) |
May 11, 2018 | 103.50 | 103.53 | 103.06 | 103.42 | 4,926,600 | +0.26(+0.25%) |
May 10, 2018 | 102.83 | 103.20 | 102.66 | 103.16 | 8,187,080 | +0.82(+0.81%) |
May 09, 2018 | 102.46 | 102.72 | 102.34 | 102.34 | 9,029,837 | -0.61(-0.60%) |
May 08, 2018 | 102.83 | 103.22 | 102.61 | 102.95 | 7,022,364 | -0.10(-0.09%) |
May 07, 2018 | 103.19 | 103.23 | 102.99 | 103.05 | 4,205,533 | -0.16(-0.16%) |
May 04, 2018 | 103.42 | 103.42 | 102.78 | 103.21 | 4,938,270 | +0.16(+0.15%) |
May 03, 2018 | 103.08 | 103.49 | 102.94 | 103.06 | 7,315,297 | +0.46(+0.45%) |
May 02, 2018 | 102.91 | 103.11 | 102.58 | 102.60 | 5,353,951 | -0.11(-0.11%) |