Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.55 | 109.79 | 109.28 | 109.54 | 3,473,574 | +0.33(+0.30%) |
Jul 30, 2018 | 109.03 | 109.49 | 109.01 | 109.20 | 1,564,544 | +0.22(+0.20%) |
Jul 27, 2018 | 109.13 | 109.38 | 108.68 | 108.99 | 4,999,412 | -0.32(-0.30%) |
Jul 26, 2018 | 109.01 | 109.56 | 109.01 | 109.31 | 1,117,743 | +0.58(+0.53%) |
Jul 25, 2018 | 108.03 | 108.85 | 107.93 | 108.73 | 1,647,133 | +0.52(+0.48%) |
Jul 24, 2018 | 108.09 | 108.47 | 107.92 | 108.21 | 1,253,044 | +0.38(+0.35%) |
Jul 23, 2018 | 107.56 | 107.94 | 107.38 | 107.83 | 1,859,818 | +0.26(+0.24%) |
Jul 20, 2018 | 107.63 | 107.75 | 107.44 | 107.57 | 858,118 | -0.26(-0.24%) |
Jul 19, 2018 | 107.87 | 108.10 | 107.51 | 107.83 | 1,960,238 | -0.35(-0.32%) |
Jul 18, 2018 | 107.84 | 108.23 | 107.75 | 108.18 | 1,280,393 | +0.39(+0.36%) |
Jul 17, 2018 | 107.52 | 107.97 | 107.41 | 107.80 | 860,211 | +0.21(+0.20%) |
Jul 16, 2018 | 107.48 | 107.62 | 107.23 | 107.59 | 1,023,107 | +0.06(+0.06%) |
Jul 13, 2018 | 107.41 | 107.82 | 107.24 | 107.53 | 1,136,570 | -0.07(-0.07%) |
Jul 12, 2018 | 107.69 | 107.69 | 107.20 | 107.60 | 1,739,146 | +0.46(+0.43%) |
Jul 11, 2018 | 107.55 | 107.68 | 107.00 | 107.13 | 1,644,509 | -0.96(-0.89%) |
Jul 10, 2018 | 107.92 | 108.16 | 107.80 | 108.09 | 1,834,827 | +0.40(+0.37%) |
Jul 09, 2018 | 107.38 | 107.78 | 106.95 | 107.69 | 1,415,002 | +0.96(+0.90%) |
Jul 06, 2018 | 106.03 | 106.95 | 105.83 | 106.73 | 1,880,600 | +0.66(+0.62%) |
Jul 05, 2018 | 105.87 | 106.10 | 105.37 | 106.08 | 1,209,508 | +0.72(+0.68%) |
Jul 03, 2018 | 105.36 | 105.36 | 105.36 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 104.88 | 105.44 | 104.64 | 105.42 | 1,643,242 | -0.04(-0.04%) |
Jun 29, 2018 | 106.47 | 105.42 | 105.47 | 2,511,194 | +0.06(+0.06%) | |
Jun 28, 2018 | 104.86 | 105.64 | 104.56 | 105.41 | 1,622,491 | +0.50(+0.48%) |
Jun 27, 2018 | 105.63 | 106.36 | 104.89 | 104.90 | 2,662,163 | -0.60(-0.57%) |
Jun 26, 2018 | 105.63 | 105.84 | 105.16 | 105.50 | 1,673,773 | +0.06(+0.06%) |
Jun 25, 2018 | 106.15 | 106.34 | 104.82 | 105.44 | 2,758,637 | -0.98(-0.92%) |
Jun 22, 2018 | 106.67 | 106.98 | 106.38 | 106.42 | 4,034,176 | +0.44(+0.42%) |
Jun 21, 2018 | 106.47 | 106.47 | 105.77 | 105.98 | 2,422,418 | -0.63(-0.59%) |
Jun 20, 2018 | 106.83 | 106.93 | 106.44 | 106.61 | 1,009,000 | +0.03(+0.03%) |
Jun 19, 2018 | 106.01 | 106.72 | 105.91 | 106.58 | 2,135,644 | -0.24(-0.23%) |
Jun 18, 2018 | 106.53 | 106.87 | 106.30 | 106.82 | 3,302,653 | -0.30(-0.28%) |
Jun 15, 2018 | 107.22 | 106.22 | 107.12 | 6,375,527 | -0.11(-0.11%) | |
Jun 14, 2018 | 107.66 | 107.66 | 107.08 | 107.23 | 1,665,239 | -0.09(-0.09%) |
Jun 13, 2018 | 107.92 | 107.93 | 107.28 | 107.33 | 3,100,160 | -0.49(-0.45%) |
Jun 12, 2018 | 108.08 | 108.09 | 107.55 | 107.81 | 1,357,072 | -0.05(-0.05%) |
Jun 11, 2018 | 107.85 | 108.17 | 107.83 | 107.87 | 1,861,305 | +0.08(+0.07%) |
Jun 08, 2018 | 107.37 | 107.81 | 107.21 | 107.79 | 1,051,856 | +0.31(+0.29%) |
Jun 07, 2018 | 107.33 | 107.68 | 107.15 | 107.47 | 1,761,868 | +0.38(+0.36%) |
Jun 06, 2018 | 107.09 | 107.09 | 993,688 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.23 | 106.27 | 105.79 | 106.13 | 1,122,564 | -0.13(-0.12%) |
Jun 04, 2018 | 106.35 | 106.64 | 106.02 | 106.26 | 946,791 | +0.26(+0.25%) |
Jun 01, 2018 | 105.81 | 106.27 | 105.81 | 106.00 | 2,591,744 | +0.82(+0.78%) |
May 31, 2018 | 105.96 | 105.96 | 104.94 | 105.18 | 2,034,280 | -0.90(-0.85%) |
May 30, 2018 | 105.16 | 106.35 | 105.09 | 106.08 | 1,803,384 | +1.60(+1.53%) |
May 29, 2018 | 105.27 | 105.47 | 103.97 | 104.49 | 2,446,879 | -1.49(-1.40%) |
May 25, 2018 | 105.97 | 105.97 | 105.97 | 0 | -0.43(-0.41%) | |
May 24, 2018 | 106.61 | 106.64 | 105.69 | 106.41 | 1,255,274 | -0.36(-0.33%) |
May 23, 2018 | 106.34 | 106.77 | 106.11 | 106.76 | 4,058,069 | -0.09(-0.08%) |
May 22, 2018 | 107.21 | 107.55 | 106.79 | 106.85 | 1,176,420 | -0.17(-0.16%) |
May 21, 2018 | 106.77 | 107.17 | 106.77 | 107.02 | 743,391 | +0.78(+0.74%) |
May 18, 2018 | 106.64 | 106.64 | 106.16 | 106.24 | 600,130 | -0.48(-0.45%) |
May 17, 2018 | 106.65 | 107.09 | 106.32 | 106.72 | 1,086,977 | +0.06(+0.06%) |
May 16, 2018 | 106.31 | 106.89 | 106.23 | 106.66 | 1,381,052 | +0.42(+0.39%) |
May 15, 2018 | 106.35 | 106.43 | 105.90 | 106.24 | 1,776,541 | -0.49(-0.46%) |
May 14, 2018 | 106.88 | 107.15 | 106.56 | 106.73 | 911,579 | +0.12(+0.11%) |
May 11, 2018 | 106.56 | 106.85 | 106.27 | 106.61 | 832,853 | +0.24(+0.23%) |
May 10, 2018 | 105.69 | 106.51 | 105.58 | 106.36 | 1,075,747 | +0.96(+0.91%) |
May 09, 2018 | 104.82 | 105.61 | 104.63 | 105.41 | 708,566 | +1.00(+0.96%) |
May 08, 2018 | 104.40 | 104.56 | 103.77 | 104.41 | 1,406,313 | +0.02(+0.02%) |
May 07, 2018 | 104.51 | 104.90 | 104.17 | 104.39 | 1,098,404 | +0.23(+0.22%) |
May 04, 2018 | 102.62 | 104.49 | 102.37 | 104.16 | 1,386,431 | +1.19(+1.16%) |
May 03, 2018 | 103.19 | 103.28 | 101.81 | 102.97 | 1,583,139 | -0.49(-0.48%) |
May 02, 2018 | 104.19 | 104.42 | 103.32 | 103.47 | 2,000,328 | -0.89(-0.85%) |