Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.40 | 121.34 | 118.78 | 118.89 | 1,119,340 | -0.05(-0.04%) |
Jul 30, 2018 | 116.66 | 119.51 | 116.53 | 118.93 | 1,001,578 | +1.95(+1.67%) |
Jul 27, 2018 | 116.47 | 117.22 | 115.23 | 116.98 | 1,263,264 | +0.23(+0.19%) |
Jul 26, 2018 | 117.11 | 118.41 | 114.48 | 116.76 | 3,145,506 | -4.22(-3.48%) |
Jul 25, 2018 | 120.43 | 121.44 | 120.43 | 120.97 | 1,215,449 | +0.48(+0.40%) |
Jul 24, 2018 | 121.00 | 121.00 | 119.68 | 120.49 | 755,498 | +0.10(+0.09%) |
Jul 23, 2018 | 119.80 | 120.95 | 119.51 | 120.38 | 640,120 | +0.54(+0.45%) |
Jul 20, 2018 | 118.90 | 120.19 | 118.90 | 119.84 | 616,220 | +0.62(+0.52%) |
Jul 19, 2018 | 119.51 | 119.93 | 118.58 | 119.23 | 572,241 | -0.32(-0.27%) |
Jul 18, 2018 | 119.27 | 119.75 | 118.93 | 119.55 | 1,072,635 | +0.30(+0.25%) |
Jul 17, 2018 | 119.78 | 119.94 | 118.86 | 119.25 | 909,458 | -0.72(-0.60%) |
Jul 16, 2018 | 120.30 | 120.70 | 119.18 | 119.97 | 687,547 | -0.33(-0.28%) |
Jul 13, 2018 | 121.78 | 121.83 | 120.21 | 120.30 | 811,500 | -1.48(-1.21%) |
Jul 12, 2018 | 122.15 | 122.30 | 121.34 | 121.78 | 1,022,126 | -0.11(-0.09%) |
Jul 11, 2018 | 121.55 | 122.50 | 120.87 | 121.88 | 927,509 | +0.03(+0.02%) |
Jul 10, 2018 | 121.94 | 122.26 | 121.60 | 121.85 | 633,400 | +0.09(+0.08%) |
Jul 09, 2018 | 120.98 | 122.06 | 120.98 | 121.76 | 975,338 | +1.22(+1.01%) |
Jul 06, 2018 | 119.50 | 120.85 | 119.29 | 120.53 | 376,881 | +1.01(+0.85%) |
Jul 05, 2018 | 118.61 | 119.59 | 117.87 | 119.52 | 401,137 | +1.93(+1.64%) |
Jul 03, 2018 | 117.59 | 117.59 | 117.59 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.32 | 117.77 | 116.22 | 117.68 | 711,927 | -0.83(-0.70%) |
Jun 29, 2018 | 119.45 | 120.62 | 118.46 | 118.52 | 1,491,215 | -0.99(-0.83%) |
Jun 28, 2018 | 116.17 | 119.59 | 115.72 | 119.51 | 1,558,716 | +3.00(+2.58%) |
Jun 27, 2018 | 117.77 | 118.90 | 116.45 | 116.51 | 1,393,020 | -1.39(-1.18%) |
Jun 26, 2018 | 118.10 | 118.35 | 117.52 | 117.90 | 1,264,935 | -0.11(-0.10%) |
Jun 25, 2018 | 119.70 | 119.93 | 117.72 | 118.02 | 711,687 | -1.91(-1.60%) |
Jun 22, 2018 | 120.99 | 121.42 | 119.77 | 119.93 | 1,781,977 | -0.59(-0.49%) |
Jun 21, 2018 | 121.00 | 121.76 | 120.08 | 120.52 | 963,298 | -0.77(-0.63%) |
Jun 20, 2018 | 119.73 | 121.71 | 119.20 | 121.28 | 1,262,601 | +1.90(+1.59%) |
Jun 19, 2018 | 117.03 | 119.57 | 116.74 | 119.38 | 1,466,285 | +1.16(+0.99%) |
Jun 18, 2018 | 117.25 | 118.35 | 117.25 | 118.22 | 804,298 | +0.74(+0.63%) |
Jun 15, 2018 | 118.74 | 116.91 | 117.48 | 1,230,241 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.66 | 119.48 | 118.64 | 118.74 | 1,493,486 | +0.25(+0.21%) |
Jun 13, 2018 | 118.37 | 119.04 | 118.03 | 118.49 | 858,868 | +0.41(+0.34%) |
Jun 12, 2018 | 117.72 | 118.08 | 116.99 | 118.08 | 964,550 | +0.20(+0.17%) |
Jun 11, 2018 | 121.19 | 121.38 | 117.74 | 117.88 | 1,981,317 | -3.20(-2.64%) |
Jun 08, 2018 | 119.87 | 121.16 | 119.23 | 121.08 | 1,209,151 | +1.26(+1.05%) |
Jun 07, 2018 | 118.49 | 120.04 | 118.22 | 119.83 | 2,108,538 | +1.68(+1.42%) |
Jun 06, 2018 | 119.01 | 118.15 | 2,836,199 | +6.82(+6.13%) | ||
Jun 05, 2018 | 110.72 | 112.32 | 110.61 | 111.33 | 859,621 | +0.69(+0.63%) |
Jun 04, 2018 | 108.50 | 110.73 | 108.50 | 110.64 | 1,536,352 | +2.37(+2.19%) |
Jun 01, 2018 | 108.16 | 108.72 | 107.30 | 108.27 | 1,295,421 | +0.31(+0.29%) |
May 31, 2018 | 109.30 | 109.67 | 107.90 | 107.95 | 1,008,672 | -0.53(-0.49%) |
May 30, 2018 | 108.67 | 108.67 | 107.66 | 108.49 | 683,081 | +0.58(+0.54%) |
May 29, 2018 | 108.35 | 108.57 | 107.32 | 107.91 | 816,384 | -1.23(-1.13%) |
May 25, 2018 | 109.14 | 109.14 | 109.14 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.22 | 109.59 | 107.94 | 108.62 | 664,949 | -0.66(-0.61%) |
May 23, 2018 | 108.83 | 109.63 | 108.40 | 109.28 | 585,164 | +0.10(+0.09%) |
May 22, 2018 | 109.99 | 110.19 | 108.72 | 109.18 | 906,529 | -0.80(-0.73%) |
May 21, 2018 | 108.81 | 110.23 | 108.70 | 109.98 | 537,243 | +1.68(+1.55%) |
May 18, 2018 | 108.43 | 108.55 | 107.90 | 108.30 | 907,039 | +0.04(+0.04%) |
May 17, 2018 | 107.86 | 108.92 | 107.73 | 108.26 | 671,588 | +0.19(+0.17%) |
May 16, 2018 | 107.77 | 108.57 | 107.44 | 108.07 | 713,396 | +0.42(+0.39%) |
May 15, 2018 | 106.34 | 107.72 | 105.86 | 107.65 | 1,541,815 | +0.50(+0.47%) |
May 14, 2018 | 108.39 | 108.39 | 107.01 | 107.15 | 889,382 | -1.16(-1.07%) |
May 11, 2018 | 108.62 | 109.17 | 108.10 | 108.31 | 802,158 | -0.09(-0.09%) |
May 10, 2018 | 107.96 | 109.23 | 107.79 | 108.40 | 809,602 | +0.91(+0.84%) |
May 09, 2018 | 105.47 | 107.98 | 105.40 | 107.50 | 944,901 | +2.45(+2.34%) |
May 08, 2018 | 105.92 | 106.58 | 104.67 | 105.04 | 1,130,981 | -1.64(-1.54%) |
May 07, 2018 | 106.51 | 107.61 | 106.42 | 106.69 | 1,274,858 | +0.51(+0.48%) |
May 04, 2018 | 105.60 | 106.58 | 105.08 | 106.17 | 648,131 | -0.04(-0.04%) |
May 03, 2018 | 106.24 | 106.48 | 104.76 | 106.21 | 600,903 | -0.20(-0.19%) |
May 02, 2018 | 106.04 | 107.54 | 105.83 | 106.41 | 817,048 | -0.30(-0.28%) |