Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 116.12 | 122.38 | 114.17 | 121.14 | 5,085,722 | +4.75(+4.08%) |
Jul 30, 2018 | 119.18 | 120.19 | 116.12 | 116.39 | 1,869,671 | -1.48(-1.26%) |
Jul 27, 2018 | 116.83 | 118.03 | 116.19 | 117.87 | 1,681,120 | +1.15(+0.99%) |
Jul 26, 2018 | 115.58 | 117.86 | 115.41 | 116.72 | 1,398,017 | +1.52(+1.32%) |
Jul 25, 2018 | 114.52 | 115.39 | 113.19 | 115.20 | 1,376,815 | +0.19(+0.16%) |
Jul 24, 2018 | 115.36 | 116.63 | 114.53 | 115.01 | 2,543,914 | +0.74(+0.65%) |
Jul 23, 2018 | 114.42 | 115.11 | 114.09 | 114.28 | 1,422,390 | -0.92(-0.80%) |
Jul 20, 2018 | 115.97 | 116.12 | 114.52 | 115.20 | 1,780,349 | -1.70(-1.46%) |
Jul 19, 2018 | 115.81 | 117.38 | 115.39 | 116.91 | 1,165,622 | +0.08(+0.07%) |
Jul 18, 2018 | 115.35 | 117.62 | 115.01 | 116.83 | 1,098,008 | +1.57(+1.36%) |
Jul 17, 2018 | 113.82 | 115.42 | 113.81 | 115.26 | 971,388 | +1.02(+0.89%) |
Jul 16, 2018 | 116.09 | 116.09 | 114.07 | 114.24 | 921,436 | -1.85(-1.59%) |
Jul 13, 2018 | 114.30 | 116.67 | 114.27 | 116.09 | 1,136,042 | +2.01(+1.76%) |
Jul 12, 2018 | 114.56 | 114.65 | 113.20 | 114.08 | 1,356,717 | +0.34(+0.30%) |
Jul 11, 2018 | 115.20 | 115.32 | 113.60 | 113.74 | 1,418,361 | -2.63(-2.26%) |
Jul 10, 2018 | 116.86 | 117.39 | 115.36 | 116.37 | 2,027,614 | +1.73(+1.51%) |
Jul 09, 2018 | 112.14 | 114.92 | 112.01 | 114.64 | 2,390,860 | +3.18(+2.85%) |
Jul 06, 2018 | 111.32 | 111.99 | 110.27 | 111.46 | 1,819,908 | -0.05(-0.05%) |
Jul 05, 2018 | 111.83 | 111.93 | 110.78 | 111.51 | 1,915,413 | +0.35(+0.31%) |
Jul 03, 2018 | 111.16 | 111.16 | 111.16 | 0 | -1.02(-0.91%) | |
Jul 02, 2018 | 111.61 | 112.47 | 110.98 | 112.18 | 1,387,953 | -0.64(-0.56%) |
Jun 29, 2018 | 113.43 | 114.49 | 112.73 | 112.82 | 1,289,833 | -0.20(-0.18%) |
Jun 28, 2018 | 111.67 | 113.62 | 111.61 | 113.02 | 1,181,548 | +0.78(+0.69%) |
Jun 27, 2018 | 113.83 | 115.84 | 112.18 | 112.24 | 1,580,860 | -1.37(-1.21%) |
Jun 26, 2018 | 114.32 | 115.83 | 113.11 | 113.61 | 1,833,308 | -0.18(-0.16%) |
Jun 25, 2018 | 114.33 | 115.08 | 112.72 | 113.79 | 1,800,865 | -1.61(-1.40%) |
Jun 22, 2018 | 115.84 | 116.65 | 114.98 | 115.40 | 2,095,093 | +0.69(+0.60%) |
Jun 21, 2018 | 116.90 | 117.07 | 114.53 | 114.72 | 2,019,018 | -2.83(-2.41%) |
Jun 20, 2018 | 118.59 | 118.66 | 116.77 | 117.55 | 1,610,319 | -1.01(-0.85%) |
Jun 19, 2018 | 119.58 | 120.19 | 118.02 | 118.56 | 1,849,995 | -2.24(-1.85%) |
Jun 18, 2018 | 120.37 | 121.18 | 119.33 | 120.80 | 1,408,073 | -0.61(-0.50%) |
Jun 15, 2018 | 121.49 | 120.36 | 121.41 | 2,043,641 | +1.05(+0.87%) | |
Jun 14, 2018 | 120.11 | 121.49 | 119.84 | 120.36 | 1,068,730 | +0.28(+0.23%) |
Jun 13, 2018 | 121.59 | 121.69 | 119.81 | 120.08 | 1,419,363 | -1.72(-1.41%) |
Jun 12, 2018 | 122.73 | 123.15 | 121.62 | 121.80 | 1,450,841 | -0.82(-0.67%) |
Jun 11, 2018 | 121.77 | 123.16 | 121.77 | 122.62 | 895,495 | +0.75(+0.61%) |
Jun 08, 2018 | 121.71 | 122.57 | 120.70 | 121.88 | 1,577,036 | -0.15(-0.12%) |
Jun 07, 2018 | 122.15 | 122.63 | 121.62 | 122.03 | 1,358,122 | +0.26(+0.22%) |
Jun 06, 2018 | 121.83 | 121.77 | 2,117,338 | +1.68(+1.40%) | ||
Jun 05, 2018 | 120.66 | 121.10 | 119.37 | 120.09 | 2,064,221 | -0.62(-0.51%) |
Jun 04, 2018 | 122.42 | 122.65 | 120.40 | 120.70 | 979,125 | -1.09(-0.89%) |
Jun 01, 2018 | 121.80 | 122.83 | 121.17 | 121.79 | 1,219,009 | +1.01(+0.84%) |
May 31, 2018 | 123.42 | 123.78 | 120.33 | 120.78 | 1,629,509 | -2.62(-2.12%) |
May 30, 2018 | 123.00 | 123.85 | 121.86 | 123.40 | 1,855,067 | +0.83(+0.68%) |
May 29, 2018 | 123.86 | 123.93 | 120.98 | 122.57 | 2,208,831 | -1.73(-1.39%) |
May 25, 2018 | 124.30 | 124.30 | 124.30 | 0 | -1.56(-1.24%) | |
May 24, 2018 | 126.33 | 126.98 | 125.35 | 125.86 | 968,768 | -0.58(-0.46%) |
May 23, 2018 | 125.96 | 126.60 | 124.75 | 126.44 | 1,559,838 | +0.00(+0.00%) |
May 22, 2018 | 128.11 | 128.44 | 126.43 | 126.44 | 769,840 | -1.65(-1.29%) |
May 21, 2018 | 127.24 | 128.51 | 127.07 | 128.09 | 1,507,110 | +1.78(+1.41%) |
May 18, 2018 | 123.96 | 126.85 | 123.96 | 126.30 | 1,937,013 | +2.15(+1.74%) |
May 17, 2018 | 123.89 | 125.37 | 123.40 | 124.15 | 1,096,769 | +0.22(+0.18%) |
May 16, 2018 | 123.37 | 124.59 | 123.37 | 123.93 | 1,288,419 | +0.62(+0.51%) |
May 15, 2018 | 121.26 | 123.37 | 121.07 | 123.31 | 1,779,751 | +1.32(+1.08%) |
May 14, 2018 | 123.19 | 123.94 | 121.55 | 121.98 | 1,703,895 | -1.16(-0.94%) |
May 11, 2018 | 123.07 | 125.45 | 122.51 | 123.14 | 1,800,762 | +0.11(+0.09%) |
May 10, 2018 | 123.67 | 124.01 | 122.40 | 123.04 | 1,574,491 | -0.34(-0.27%) |
May 09, 2018 | 123.13 | 124.31 | 122.27 | 123.37 | 1,534,453 | +0.45(+0.36%) |
May 08, 2018 | 122.45 | 124.40 | 121.74 | 122.93 | 1,639,244 | +0.87(+0.71%) |
May 07, 2018 | 122.36 | 123.53 | 121.96 | 122.06 | 2,468,130 | +0.34(+0.28%) |
May 04, 2018 | 119.93 | 122.49 | 119.60 | 121.71 | 2,549,726 | +0.84(+0.70%) |
May 03, 2018 | 121.78 | 122.45 | 118.39 | 120.87 | 3,837,872 | -2.16(-1.76%) |
May 02, 2018 | 126.53 | 127.61 | 122.49 | 123.04 | 4,255,168 | -6.03(-4.67%) |