Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 111.86 | 114.49 | 111.28 | 113.70 | 727,949 | +1.98(+1.77%) |
Jul 30, 2018 | 112.61 | 113.79 | 111.51 | 111.72 | 643,210 | -0.99(-0.87%) |
Jul 27, 2018 | 112.73 | 113.22 | 112.06 | 112.70 | 773,595 | +0.04(+0.03%) |
Jul 26, 2018 | 113.54 | 110.52 | 112.67 | 1,558,871 | -0.07(-0.06%) | |
Jul 25, 2018 | 111.21 | 112.94 | 110.61 | 112.73 | 1,207,216 | +1.71(+1.54%) |
Jul 24, 2018 | 115.94 | 116.16 | 110.80 | 111.03 | 1,590,691 | -4.59(-3.97%) |
Jul 23, 2018 | 114.70 | 116.20 | 114.61 | 115.62 | 906,821 | +0.63(+0.54%) |
Jul 20, 2018 | 115.23 | 115.33 | 114.23 | 114.99 | 1,062,218 | -0.30(-0.26%) |
Jul 19, 2018 | 114.57 | 115.80 | 113.64 | 115.29 | 1,134,187 | +0.14(+0.12%) |
Jul 18, 2018 | 115.39 | 116.24 | 114.58 | 115.15 | 1,215,450 | -0.12(-0.11%) |
Jul 17, 2018 | 114.74 | 116.11 | 113.42 | 115.28 | 1,418,458 | +0.41(+0.36%) |
Jul 16, 2018 | 123.03 | 123.26 | 110.14 | 114.87 | 5,120,555 | -0.66(-0.57%) |
Jul 13, 2018 | 114.85 | 116.41 | 114.56 | 115.53 | 2,117,586 | +0.93(+0.81%) |
Jul 12, 2018 | 116.32 | 116.32 | 114.53 | 114.60 | 1,337,609 | -0.86(-0.75%) |
Jul 11, 2018 | 117.28 | 117.39 | 115.06 | 115.47 | 1,081,869 | -2.32(-1.97%) |
Jul 10, 2018 | 118.22 | 119.36 | 116.63 | 117.79 | 740,286 | -0.26(-0.22%) |
Jul 09, 2018 | 116.41 | 118.46 | 116.11 | 118.04 | 668,857 | +2.31(+2.00%) |
Jul 06, 2018 | 114.89 | 116.90 | 114.72 | 115.73 | 458,338 | +0.54(+0.47%) |
Jul 05, 2018 | 116.23 | 116.81 | 113.41 | 115.19 | 912,771 | -0.51(-0.44%) |
Jul 03, 2018 | 115.70 | 115.70 | 115.70 | 0 | -0.37(-0.32%) | |
Jul 02, 2018 | 114.96 | 116.23 | 114.47 | 116.07 | 507,566 | +0.81(+0.70%) |
Jun 29, 2018 | 115.41 | 116.68 | 114.60 | 115.27 | 1,086,415 | +0.29(+0.26%) |
Jun 28, 2018 | 115.16 | 115.52 | 113.85 | 114.97 | 672,461 | -0.25(-0.21%) |
Jun 27, 2018 | 116.98 | 118.20 | 115.16 | 115.22 | 602,404 | -1.41(-1.21%) |
Jun 26, 2018 | 117.79 | 118.02 | 116.46 | 116.63 | 739,814 | -1.01(-0.86%) |
Jun 25, 2018 | 120.61 | 120.61 | 117.00 | 117.64 | 848,025 | -3.87(-3.18%) |
Jun 22, 2018 | 122.25 | 123.13 | 121.37 | 121.51 | 854,654 | -0.07(-0.05%) |
Jun 21, 2018 | 121.89 | 122.72 | 120.50 | 121.57 | 586,311 | -0.27(-0.22%) |
Jun 20, 2018 | 121.27 | 122.40 | 120.53 | 121.84 | 507,532 | +1.12(+0.93%) |
Jun 19, 2018 | 121.62 | 121.76 | 119.06 | 120.72 | 687,103 | -1.89(-1.54%) |
Jun 18, 2018 | 122.61 | 123.60 | 122.02 | 122.61 | 630,885 | -0.90(-0.73%) |
Jun 15, 2018 | 123.86 | 122.95 | 123.51 | 1,006,852 | +0.56(+0.45%) | |
Jun 14, 2018 | 123.25 | 124.04 | 122.06 | 122.95 | 580,657 | +0.25(+0.20%) |
Jun 13, 2018 | 124.28 | 124.93 | 120.17 | 122.70 | 747,456 | -1.36(-1.09%) |
Jun 12, 2018 | 123.53 | 124.32 | 122.74 | 124.06 | 570,661 | +0.53(+0.43%) |
Jun 11, 2018 | 121.93 | 124.71 | 121.87 | 123.53 | 689,298 | +1.50(+1.23%) |
Jun 08, 2018 | 120.61 | 122.25 | 120.43 | 122.03 | 390,318 | +1.34(+1.11%) |
Jun 07, 2018 | 120.34 | 121.29 | 119.29 | 120.69 | 575,067 | +0.47(+0.39%) |
Jun 06, 2018 | 118.72 | 120.22 | 620,052 | -0.05(-0.04%) | ||
Jun 05, 2018 | 120.96 | 122.31 | 118.22 | 120.26 | 772,625 | -0.64(-0.53%) |
Jun 04, 2018 | 123.34 | 123.42 | 119.87 | 120.91 | 618,620 | -2.03(-1.65%) |
Jun 01, 2018 | 121.99 | 123.32 | 121.99 | 122.94 | 536,848 | +1.46(+1.20%) |
May 31, 2018 | 122.68 | 123.17 | 120.61 | 121.48 | 764,554 | -1.24(-1.01%) |
May 30, 2018 | 121.59 | 123.61 | 120.08 | 122.72 | 592,027 | +1.91(+1.59%) |
May 29, 2018 | 120.85 | 121.77 | 119.83 | 120.80 | 676,397 | -0.95(-0.78%) |
May 25, 2018 | 121.75 | 121.75 | 121.75 | 0 | +1.20(+1.00%) | |
May 24, 2018 | 118.20 | 120.77 | 118.07 | 120.55 | 798,835 | +2.38(+2.01%) |
May 23, 2018 | 117.17 | 118.33 | 115.40 | 118.17 | 917,276 | -0.04(-0.03%) |
May 22, 2018 | 121.82 | 122.04 | 117.93 | 118.20 | 899,000 | -3.27(-2.69%) |
May 21, 2018 | 121.18 | 123.03 | 120.71 | 121.48 | 1,136,815 | +1.18(+0.98%) |
May 18, 2018 | 119.09 | 120.57 | 112.67 | 120.30 | 1,044,284 | +1.11(+0.93%) |
May 17, 2018 | 119.01 | 120.47 | 118.68 | 119.19 | 1,076,687 | +0.54(+0.46%) |
May 16, 2018 | 117.20 | 119.12 | 116.92 | 118.65 | 754,881 | +1.77(+1.52%) |
May 15, 2018 | 116.56 | 117.42 | 115.60 | 116.88 | 739,903 | -0.48(-0.41%) |
May 14, 2018 | 118.64 | 118.68 | 116.88 | 117.36 | 588,027 | -0.85(-0.72%) |
May 11, 2018 | 116.75 | 118.94 | 116.75 | 118.22 | 728,235 | +1.67(+1.43%) |
May 10, 2018 | 115.56 | 116.75 | 114.91 | 116.55 | 657,874 | +2.08(+1.81%) |
May 09, 2018 | 113.14 | 114.61 | 113.13 | 114.47 | 665,840 | +1.80(+1.60%) |
May 08, 2018 | 111.49 | 113.36 | 111.49 | 112.67 | 1,075,157 | +0.67(+0.60%) |
May 07, 2018 | 112.01 | 112.95 | 111.32 | 111.99 | 768,102 | +0.64(+0.58%) |
May 04, 2018 | 109.83 | 112.68 | 109.25 | 111.35 | 673,551 | +0.79(+0.71%) |
May 03, 2018 | 109.84 | 111.64 | 108.20 | 110.56 | 867,597 | +0.41(+0.37%) |
May 02, 2018 | 109.66 | 111.36 | 108.97 | 110.15 | 1,255,612 | +0.45(+0.41%) |