Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 112.30 | 112.60 | 111.86 | 112.50 | 8,951,166 | +0.30(+0.26%) |
Jul 30, 2018 | 111.87 | 112.47 | 111.42 | 112.20 | 12,973,363 | +0.53(+0.47%) |
Jul 27, 2018 | 110.34 | 112.29 | 110.31 | 111.68 | 7,933,935 | +1.08(+0.97%) |
Jul 26, 2018 | 110.28 | 111.40 | 110.23 | 110.60 | 8,999,175 | +1.41(+1.29%) |
Jul 25, 2018 | 109.63 | 109.63 | 108.36 | 109.19 | 7,702,750 | -0.63(-0.57%) |
Jul 24, 2018 | 108.02 | 110.04 | 107.98 | 109.82 | 8,432,940 | +2.32(+2.16%) |
Jul 23, 2018 | 106.75 | 107.54 | 106.50 | 107.50 | 5,455,155 | +0.66(+0.62%) |
Jul 20, 2018 | 106.37 | 107.08 | 106.22 | 106.84 | 6,905,740 | -0.08(-0.07%) |
Jul 19, 2018 | 108.26 | 108.37 | 106.85 | 106.91 | 7,049,668 | -1.58(-1.46%) |
Jul 18, 2018 | 109.35 | 109.55 | 107.96 | 108.49 | 8,425,210 | -1.11(-1.01%) |
Jul 17, 2018 | 109.11 | 110.82 | 108.32 | 109.60 | 15,146,570 | +3.75(+3.54%) |
Jul 16, 2018 | 106.96 | 107.05 | 105.40 | 105.85 | 8,614,052 | -1.05(-0.98%) |
Jul 13, 2018 | 108.24 | 108.46 | 106.91 | 9,720,706 | -1.55(-1.43%) | |
Jul 12, 2018 | 108.42 | 108.84 | 107.96 | 108.46 | 7,287,810 | +1.29(+1.20%) |
Jul 11, 2018 | 107.17 | 5,683,103 | -0.97(-0.90%) | |||
Jul 10, 2018 | 107.28 | 108.25 | 107.06 | 108.14 | 5,975,255 | +1.13(+1.06%) |
Jul 09, 2018 | 107.15 | 107.60 | 106.62 | 107.01 | 7,896,170 | +0.26(+0.24%) |
Jul 06, 2018 | 106.25 | 106.90 | 105.78 | 106.75 | 8,613,458 | +0.64(+0.60%) |
Jul 05, 2018 | 106.22 | 104.61 | 106.11 | 8,621,055 | +1.94(+1.87%) | |
Jul 03, 2018 | 104.17 | 104.17 | 104.17 | 0 | +0.96(+0.93%) | |
Jul 02, 2018 | 103.01 | 103.34 | 101.96 | 103.21 | 6,456,526 | +0.20(+0.20%) |
Jun 29, 2018 | 103.77 | 104.57 | 102.88 | 103.01 | 9,103,864 | -0.56(-0.54%) |
Jun 28, 2018 | 103.38 | 103.92 | 102.78 | 103.57 | 6,239,644 | +0.33(+0.32%) |
Jun 27, 2018 | 103.68 | 104.39 | 103.10 | 103.24 | 6,674,386 | -0.63(-0.60%) |
Jun 26, 2018 | 103.98 | 104.32 | 103.23 | 103.87 | 6,470,292 | -0.20(-0.20%) |
Jun 25, 2018 | 104.27 | 104.78 | 103.15 | 104.07 | 9,624,526 | -0.21(-0.20%) |
Jun 22, 2018 | 103.30 | 104.74 | 103.27 | 104.28 | 12,139,271 | +1.18(+1.14%) |
Jun 21, 2018 | 103.42 | 103.77 | 102.81 | 103.10 | 5,203,221 | -0.50(-0.48%) |
Jun 20, 2018 | 103.92 | 104.13 | 103.28 | 103.60 | 7,393,989 | -0.45(-0.43%) |
Jun 19, 2018 | 102.43 | 104.56 | 102.36 | 104.05 | 10,097,981 | +1.06(+1.03%) |
Jun 18, 2018 | 103.24 | 103.41 | 102.08 | 102.99 | 7,994,727 | -1.09(-1.05%) |
Jun 15, 2018 | 103.92 | 102.92 | 104.09 | 15,517,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.17 | 104.55 | 103.64 | 103.92 | 6,171,516 | -0.19(-0.18%) |
Jun 13, 2018 | 104.55 | 105.34 | 103.96 | 104.10 | 6,875,367 | +0.08(+0.07%) |
Jun 12, 2018 | 104.55 | 104.57 | 103.53 | 104.03 | 6,157,450 | -0.10(-0.10%) |
Jun 11, 2018 | 105.50 | 105.56 | 104.04 | 104.13 | 6,562,867 | -1.19(-1.13%) |
Jun 08, 2018 | 104.72 | 105.98 | 104.70 | 105.32 | 7,312,885 | +0.62(+0.59%) |
Jun 07, 2018 | 104.42 | 104.83 | 103.80 | 104.70 | 8,733,297 | +0.46(+0.44%) |
Jun 06, 2018 | 104.24 | 104.24 | 8,008,136 | +1.11(+1.08%) | ||
Jun 05, 2018 | 103.61 | 104.04 | 102.64 | 103.13 | 6,037,456 | -0.40(-0.39%) |
Jun 04, 2018 | 103.44 | 103.88 | 102.74 | 103.53 | 5,716,681 | +0.59(+0.57%) |
Jun 01, 2018 | 102.19 | 102.99 | 101.84 | 102.94 | 6,762,721 | +1.39(+1.37%) |
May 31, 2018 | 102.65 | 102.93 | 101.48 | 101.55 | 12,176,239 | -1.15(-1.12%) |
May 30, 2018 | 101.97 | 103.21 | 101.48 | 102.69 | 7,566,864 | +1.33(+1.32%) |
May 29, 2018 | 102.30 | 102.55 | 100.70 | 101.36 | 11,569,057 | -1.76(-1.70%) |
May 25, 2018 | 103.12 | 103.12 | 103.12 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.83 | 103.98 | 102.43 | 103.02 | 8,212,648 | -1.01(-0.97%) |
May 23, 2018 | 103.54 | 104.47 | 103.43 | 104.03 | 5,862,065 | +0.46(+0.44%) |
May 22, 2018 | 104.32 | 104.69 | 103.45 | 103.57 | 8,509,607 | -0.68(-0.66%) |
May 21, 2018 | 105.01 | 105.33 | 103.92 | 104.26 | 6,596,163 | -0.44(-0.42%) |
May 18, 2018 | 104.31 | 104.86 | 103.89 | 104.69 | 6,448,427 | +0.33(+0.32%) |
May 17, 2018 | 105.75 | 105.83 | 104.11 | 104.36 | 7,681,895 | -1.26(-1.20%) |
May 16, 2018 | 105.70 | 106.09 | 105.33 | 105.63 | 4,530,953 | +0.19(+0.18%) |
May 15, 2018 | 105.79 | 106.03 | 104.83 | 105.44 | 6,971,435 | -0.78(-0.74%) |
May 14, 2018 | 107.31 | 107.53 | 105.84 | 106.23 | 7,240,792 | -0.99(-0.93%) |
May 11, 2018 | 105.98 | 107.53 | 105.97 | 107.22 | 6,783,949 | +1.59(+1.51%) |
May 10, 2018 | 104.68 | 106.22 | 104.49 | 105.63 | 5,871,603 | +1.55(+1.49%) |
May 09, 2018 | 103.64 | 104.53 | 103.25 | 104.08 | 8,079,478 | +0.76(+0.73%) |
May 08, 2018 | 103.53 | 104.06 | 102.55 | 103.32 | 7,062,658 | -0.83(-0.79%) |
May 07, 2018 | 104.61 | 105.54 | 103.92 | 104.15 | 7,963,040 | -0.51(-0.48%) |
May 04, 2018 | 103.31 | 104.91 | 102.64 | 104.65 | 7,271,653 | +0.98(+0.94%) |
May 03, 2018 | 103.90 | 104.23 | 102.20 | 103.67 | 8,642,474 | -0.40(-0.38%) |
May 02, 2018 | 105.77 | 106.33 | 103.82 | 104.07 | 8,770,544 | -2.12(-1.99%) |