Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.41 | 121.35 | 118.79 | 118.90 | 1,119,242 | -0.05(-0.04%) |
Jul 30, 2018 | 116.67 | 119.52 | 116.54 | 118.94 | 1,001,490 | +1.95(+1.67%) |
Jul 27, 2018 | 116.48 | 117.23 | 115.24 | 116.99 | 1,263,153 | +0.23(+0.19%) |
Jul 26, 2018 | 117.12 | 118.42 | 114.49 | 116.77 | 3,145,231 | -4.22(-3.48%) |
Jul 25, 2018 | 120.44 | 121.45 | 120.44 | 120.98 | 1,215,343 | +0.48(+0.40%) |
Jul 24, 2018 | 121.01 | 121.01 | 119.69 | 120.50 | 755,432 | +0.10(+0.09%) |
Jul 23, 2018 | 119.81 | 120.96 | 119.52 | 120.39 | 640,064 | +0.54(+0.45%) |
Jul 20, 2018 | 118.91 | 120.19 | 118.91 | 119.85 | 616,166 | +0.61(+0.52%) |
Jul 19, 2018 | 119.52 | 119.94 | 118.59 | 119.24 | 572,191 | -0.32(-0.27%) |
Jul 18, 2018 | 119.28 | 119.76 | 118.94 | 119.56 | 1,072,541 | +0.30(+0.25%) |
Jul 17, 2018 | 119.79 | 119.95 | 118.87 | 119.26 | 909,378 | -0.72(-0.60%) |
Jul 16, 2018 | 120.31 | 120.71 | 119.19 | 119.98 | 687,487 | -0.33(-0.28%) |
Jul 13, 2018 | 121.79 | 121.84 | 120.22 | 120.31 | 811,429 | -1.48(-1.21%) |
Jul 12, 2018 | 122.16 | 122.31 | 121.35 | 121.79 | 1,022,036 | -0.10(-0.09%) |
Jul 11, 2018 | 121.56 | 122.51 | 120.88 | 121.89 | 927,428 | +0.03(+0.02%) |
Jul 10, 2018 | 121.95 | 122.27 | 121.61 | 121.86 | 633,344 | +0.09(+0.08%) |
Jul 09, 2018 | 120.99 | 122.07 | 120.99 | 121.77 | 975,253 | +1.22(+1.01%) |
Jul 06, 2018 | 119.51 | 120.86 | 119.31 | 120.55 | 376,848 | +1.01(+0.85%) |
Jul 05, 2018 | 118.62 | 119.60 | 117.88 | 119.53 | 401,102 | +1.93(+1.64%) |
Jul 03, 2018 | 117.60 | 117.60 | 117.60 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.33 | 117.78 | 116.23 | 117.69 | 711,864 | -0.83(-0.70%) |
Jun 29, 2018 | 119.46 | 120.63 | 118.47 | 118.53 | 1,491,085 | -0.99(-0.83%) |
Jun 28, 2018 | 116.18 | 119.60 | 115.73 | 119.52 | 1,558,579 | +3.00(+2.58%) |
Jun 27, 2018 | 117.78 | 118.91 | 116.46 | 116.52 | 1,392,898 | -1.39(-1.18%) |
Jun 26, 2018 | 118.11 | 118.36 | 117.53 | 117.91 | 1,264,824 | -0.11(-0.10%) |
Jun 25, 2018 | 119.71 | 119.94 | 117.73 | 118.03 | 711,625 | -1.91(-1.60%) |
Jun 22, 2018 | 121.00 | 121.43 | 119.78 | 119.94 | 1,781,821 | -0.59(-0.49%) |
Jun 21, 2018 | 121.01 | 121.77 | 120.09 | 120.53 | 963,214 | -0.77(-0.63%) |
Jun 20, 2018 | 119.74 | 121.72 | 119.21 | 121.29 | 1,262,490 | +1.90(+1.59%) |
Jun 19, 2018 | 117.04 | 119.58 | 116.75 | 119.39 | 1,466,157 | +1.17(+0.99%) |
Jun 18, 2018 | 117.26 | 118.36 | 117.26 | 118.22 | 804,227 | +0.74(+0.63%) |
Jun 15, 2018 | 118.75 | 116.92 | 117.49 | 1,230,133 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.67 | 119.49 | 118.65 | 118.75 | 1,493,355 | +0.25(+0.21%) |
Jun 13, 2018 | 118.38 | 119.05 | 118.05 | 118.50 | 858,793 | +0.41(+0.35%) |
Jun 12, 2018 | 117.73 | 118.09 | 117.00 | 118.09 | 964,465 | +0.20(+0.17%) |
Jun 11, 2018 | 121.20 | 121.39 | 117.75 | 117.89 | 1,981,143 | -3.20(-2.64%) |
Jun 08, 2018 | 119.88 | 121.17 | 119.24 | 121.09 | 1,209,046 | +1.26(+1.05%) |
Jun 07, 2018 | 118.50 | 120.05 | 118.23 | 119.83 | 2,108,354 | +1.68(+1.42%) |
Jun 06, 2018 | 119.02 | 118.16 | 2,835,951 | +6.82(+6.13%) | ||
Jun 05, 2018 | 110.73 | 112.33 | 110.62 | 111.34 | 859,546 | +0.69(+0.62%) |
Jun 04, 2018 | 108.51 | 110.74 | 108.51 | 110.65 | 1,536,218 | +2.37(+2.19%) |
Jun 01, 2018 | 108.17 | 108.73 | 107.31 | 108.28 | 1,295,308 | +0.31(+0.29%) |
May 31, 2018 | 109.31 | 109.68 | 107.91 | 107.97 | 1,008,584 | -0.53(-0.49%) |
May 30, 2018 | 108.67 | 108.69 | 107.67 | 108.50 | 683,021 | +0.58(+0.54%) |
May 29, 2018 | 108.36 | 108.58 | 107.33 | 107.92 | 816,312 | -1.23(-1.13%) |
May 25, 2018 | 109.15 | 109.15 | 109.15 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.23 | 109.60 | 107.95 | 108.63 | 664,891 | -0.66(-0.61%) |
May 23, 2018 | 108.84 | 109.64 | 108.41 | 109.29 | 585,113 | +0.10(+0.10%) |
May 22, 2018 | 110.00 | 110.20 | 108.72 | 109.19 | 906,450 | -0.80(-0.73%) |
May 21, 2018 | 108.82 | 110.25 | 108.71 | 109.99 | 537,196 | +1.68(+1.55%) |
May 18, 2018 | 108.44 | 108.56 | 107.91 | 108.31 | 906,959 | +0.04(+0.04%) |
May 17, 2018 | 107.86 | 108.93 | 107.74 | 108.27 | 671,529 | +0.19(+0.17%) |
May 16, 2018 | 107.78 | 108.58 | 107.45 | 108.08 | 713,334 | +0.42(+0.39%) |
May 15, 2018 | 106.36 | 107.73 | 105.87 | 107.66 | 1,541,681 | +0.50(+0.47%) |
May 14, 2018 | 108.40 | 108.40 | 107.02 | 107.16 | 889,304 | -1.16(-1.07%) |
May 11, 2018 | 108.63 | 109.18 | 108.11 | 108.32 | 802,088 | -0.09(-0.09%) |
May 10, 2018 | 107.97 | 109.24 | 107.80 | 108.41 | 809,532 | +0.91(+0.84%) |
May 09, 2018 | 105.48 | 107.99 | 105.41 | 107.51 | 944,819 | +2.45(+2.34%) |
May 08, 2018 | 105.93 | 106.59 | 104.67 | 105.05 | 1,130,882 | -1.64(-1.54%) |
May 07, 2018 | 106.52 | 107.62 | 106.43 | 106.69 | 1,274,746 | +0.51(+0.48%) |
May 04, 2018 | 105.61 | 106.59 | 105.09 | 106.19 | 648,074 | -0.04(-0.03%) |
May 03, 2018 | 106.25 | 106.49 | 104.77 | 106.22 | 600,851 | -0.20(-0.19%) |
May 02, 2018 | 106.05 | 107.55 | 105.84 | 106.42 | 816,977 | -0.30(-0.28%) |