Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 121.14 | 125.09 | 120.49 | 122.91 | 383,095 | +2.65(+2.20%) |
Jul 30, 2018 | 123.17 | 123.73 | 119.07 | 120.26 | 443,550 | -2.72(-2.21%) |
Jul 27, 2018 | 125.89 | 125.89 | 121.83 | 122.98 | 325,800 | -2.70(-2.15%) |
Jul 26, 2018 | 124.41 | 126.57 | 123.30 | 125.68 | 306,462 | +1.41(+1.13%) |
Jul 25, 2018 | 125.18 | 126.17 | 123.69 | 124.27 | 326,762 | -0.49(-0.39%) |
Jul 24, 2018 | 127.34 | 127.39 | 124.28 | 124.76 | 279,682 | -1.23(-0.98%) |
Jul 23, 2018 | 125.47 | 126.79 | 123.94 | 125.99 | 267,525 | +0.96(+0.77%) |
Jul 20, 2018 | 123.46 | 126.64 | 121.82 | 125.03 | 380,784 | +0.94(+0.76%) |
Jul 19, 2018 | 123.31 | 124.97 | 121.74 | 124.09 | 242,856 | +0.96(+0.78%) |
Jul 18, 2018 | 124.36 | 124.69 | 122.38 | 123.13 | 281,167 | -0.76(-0.61%) |
Jul 17, 2018 | 121.50 | 124.04 | 121.47 | 123.89 | 424,333 | +1.65(+1.35%) |
Jul 16, 2018 | 124.82 | 124.82 | 121.31 | 122.24 | 408,628 | -2.50(-2.00%) |
Jul 13, 2018 | 124.18 | 125.96 | 123.49 | 124.74 | 190,711 | +0.60(+0.48%) |
Jul 12, 2018 | 123.52 | 124.18 | 122.40 | 124.14 | 238,149 | +1.16(+0.94%) |
Jul 11, 2018 | 120.37 | 123.71 | 120.37 | 122.98 | 276,456 | +1.53(+1.26%) |
Jul 10, 2018 | 123.70 | 123.94 | 121.08 | 121.45 | 325,748 | -1.58(-1.28%) |
Jul 09, 2018 | 120.49 | 123.60 | 119.98 | 123.03 | 275,704 | +2.74(+2.28%) |
Jul 06, 2018 | 117.52 | 120.76 | 115.23 | 120.29 | 321,598 | +3.34(+2.86%) |
Jul 05, 2018 | 116.65 | 117.39 | 114.70 | 116.95 | 237,539 | +0.54(+0.46%) |
Jul 03, 2018 | 116.41 | 116.41 | 116.41 | 0 | +2.60(+2.28%) | |
Jul 02, 2018 | 111.74 | 114.33 | 110.00 | 113.81 | 296,785 | +0.66(+0.58%) |
Jun 29, 2018 | 111.11 | 114.91 | 111.11 | 113.15 | 392,006 | +1.68(+1.51%) |
Jun 28, 2018 | 108.85 | 111.62 | 107.08 | 111.47 | 332,362 | +3.01(+2.78%) |
Jun 27, 2018 | 112.50 | 112.69 | 108.27 | 108.46 | 212,987 | -3.68(-3.28%) |
Jun 26, 2018 | 113.88 | 113.88 | 111.19 | 112.14 | 314,765 | -1.36(-1.20%) |
Jun 25, 2018 | 116.24 | 117.00 | 113.06 | 113.50 | 274,735 | -2.97(-2.55%) |
Jun 22, 2018 | 117.23 | 118.14 | 115.53 | 116.47 | 394,711 | -0.26(-0.22%) |
Jun 21, 2018 | 118.17 | 118.17 | 115.89 | 116.73 | 190,233 | -1.58(-1.34%) |
Jun 20, 2018 | 117.35 | 118.56 | 116.48 | 118.31 | 251,401 | +0.82(+0.70%) |
Jun 19, 2018 | 114.78 | 117.70 | 114.78 | 117.49 | 237,806 | +1.93(+1.67%) |
Jun 18, 2018 | 116.03 | 118.59 | 114.06 | 115.56 | 337,554 | -1.77(-1.51%) |
Jun 15, 2018 | 117.99 | 114.17 | 117.33 | 791,764 | +3.16(+2.77%) | |
Jun 14, 2018 | 112.84 | 114.35 | 111.71 | 114.17 | 282,221 | +1.56(+1.39%) |
Jun 13, 2018 | 113.38 | 113.84 | 111.90 | 112.61 | 233,204 | -0.30(-0.27%) |
Jun 12, 2018 | 112.29 | 113.26 | 111.34 | 112.91 | 392,889 | +0.38(+0.34%) |
Jun 11, 2018 | 112.10 | 113.28 | 111.95 | 112.53 | 183,883 | +0.64(+0.57%) |
Jun 08, 2018 | 110.45 | 112.01 | 109.95 | 111.89 | 358,492 | +0.93(+0.84%) |
Jun 07, 2018 | 111.04 | 112.11 | 110.03 | 110.96 | 213,924 | +0.28(+0.25%) |
Jun 06, 2018 | 108.56 | 111.59 | 107.87 | 110.68 | 336,702 | +2.18(+2.01%) |
Jun 05, 2018 | 110.05 | 110.73 | 108.02 | 108.50 | 227,254 | -1.36(-1.24%) |
Jun 04, 2018 | 107.63 | 110.10 | 107.28 | 109.86 | 338,410 | +2.87(+2.68%) |
Jun 01, 2018 | 107.36 | 108.34 | 106.27 | 106.99 | 349,312 | +0.41(+0.38%) |
May 31, 2018 | 107.85 | 107.85 | 105.64 | 106.58 | 432,444 | -1.77(-1.63%) |
May 30, 2018 | 105.25 | 108.72 | 105.19 | 108.35 | 390,804 | +3.09(+2.94%) |
May 29, 2018 | 103.14 | 105.67 | 102.70 | 105.26 | 262,249 | +1.66(+1.60%) |
May 25, 2018 | 103.60 | 103.60 | 103.60 | 0 | -1.13(-1.08%) | |
May 24, 2018 | 105.58 | 107.34 | 104.31 | 104.73 | 198,290 | -0.83(-0.79%) |
May 23, 2018 | 104.35 | 106.61 | 103.97 | 105.56 | 211,176 | +0.48(+0.46%) |
May 22, 2018 | 104.09 | 106.65 | 104.09 | 105.08 | 215,427 | +0.96(+0.92%) |
May 21, 2018 | 106.83 | 106.94 | 104.00 | 104.12 | 300,898 | -2.15(-2.02%) |
May 18, 2018 | 107.67 | 108.42 | 106.11 | 106.27 | 348,257 | -1.43(-1.33%) |
May 17, 2018 | 108.44 | 108.80 | 107.33 | 107.70 | 363,047 | -1.21(-1.11%) |
May 16, 2018 | 107.40 | 110.05 | 106.11 | 108.91 | 318,917 | +1.86(+1.74%) |
May 15, 2018 | 105.60 | 108.11 | 105.01 | 107.05 | 429,915 | +0.49(+0.46%) |
May 14, 2018 | 103.32 | 106.72 | 103.32 | 106.56 | 301,365 | +3.66(+3.56%) |
May 11, 2018 | 101.63 | 103.50 | 100.57 | 102.90 | 357,843 | +1.76(+1.74%) |
May 10, 2018 | 102.87 | 103.28 | 100.64 | 101.14 | 339,564 | -2.37(-2.29%) |
May 09, 2018 | 102.24 | 103.94 | 101.05 | 103.51 | 370,144 | +1.58(+1.55%) |
May 08, 2018 | 103.74 | 103.76 | 101.46 | 101.93 | 551,762 | -0.47(-0.46%) |
May 07, 2018 | 102.99 | 104.36 | 101.81 | 102.40 | 299,813 | -0.58(-0.56%) |
May 04, 2018 | 102.02 | 103.80 | 101.18 | 102.98 | 385,802 | +0.62(+0.61%) |
May 03, 2018 | 102.97 | 105.54 | 100.76 | 102.36 | 454,198 | -1.95(-1.87%) |
May 02, 2018 | 112.65 | 112.98 | 101.99 | 104.31 | 892,953 | -7.36(-6.59%) |