Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.52 | 105.71 | 104.52 | 104.75 | 1,510,511 | -0.66(-0.63%) |
Jul 30, 2018 | 107.44 | 107.49 | 105.37 | 105.41 | 784,803 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.36 | 107.46 | 879,711 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,479 | +0.39(+0.36%) |
Jul 25, 2018 | 106.62 | 107.85 | 106.06 | 107.66 | 714,964 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.96 | 818,132 | +0.52(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,204 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,772 | -0.91(-0.86%) |
Jul 19, 2018 | 106.59 | 107.21 | 105.51 | 105.98 | 1,540,414 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.80 | 109.47 | 110.09 | 1,926,326 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.05 | 108.03 | 109.80 | 821,644 | +0.97(+0.89%) |
Jul 16, 2018 | 108.39 | 109.04 | 108.38 | 108.84 | 1,607,217 | +0.59(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,926 | +0.42(+0.39%) |
Jul 12, 2018 | 106.62 | 107.93 | 106.62 | 107.82 | 836,784 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.05 | 106.35 | 724,690 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,150 | +0.26(+0.24%) |
Jul 09, 2018 | 107.83 | 107.83 | 107.01 | 107.76 | 896,007 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.93 | 105.73 | 956,809 | +0.61(+0.58%) |
Jul 05, 2018 | 104.38 | 105.23 | 104.05 | 105.12 | 993,523 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.54 | 104.16 | 102.48 | 104.10 | 577,924 | -0.31(-0.29%) |
Jun 29, 2018 | 104.55 | 104.40 | 681,990 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.33 | 102.45 | 101.28 | 102.19 | 1,149,321 | -1.47(-1.42%) |
Jun 27, 2018 | 104.72 | 105.31 | 103.40 | 103.66 | 577,396 | -0.33(-0.32%) |
Jun 26, 2018 | 104.36 | 104.59 | 103.57 | 104.00 | 1,193,398 | -0.96(-0.91%) |
Jun 25, 2018 | 105.02 | 105.23 | 104.13 | 104.95 | 1,610,063 | -1.41(-1.32%) |
Jun 22, 2018 | 106.21 | 106.76 | 104.86 | 106.36 | 1,621,126 | -0.10(-0.09%) |
Jun 21, 2018 | 107.45 | 107.45 | 106.10 | 106.46 | 714,013 | -0.59(-0.55%) |
Jun 20, 2018 | 107.19 | 107.64 | 106.63 | 107.05 | 947,405 | +0.07(+0.07%) |
Jun 19, 2018 | 105.36 | 107.17 | 105.36 | 106.98 | 1,679,223 | -0.87(-0.80%) |
Jun 18, 2018 | 106.93 | 107.89 | 106.91 | 107.84 | 2,200,154 | -1.54(-1.41%) |
Jun 15, 2018 | 109.41 | 108.72 | 109.39 | 602,784 | -0.18(-0.17%) | |
Jun 14, 2018 | 108.92 | 110.08 | 108.81 | 109.57 | 593,910 | +0.80(+0.73%) |
Jun 13, 2018 | 109.21 | 109.57 | 108.39 | 108.77 | 509,662 | +0.28(+0.26%) |
Jun 12, 2018 | 108.84 | 109.03 | 108.31 | 108.49 | 836,934 | +0.16(+0.15%) |
Jun 11, 2018 | 107.70 | 108.83 | 107.48 | 108.33 | 800,611 | +1.14(+1.06%) |
Jun 08, 2018 | 106.58 | 107.48 | 106.08 | 107.19 | 1,010,031 | +1.64(+1.56%) |
Jun 07, 2018 | 106.42 | 106.53 | 105.11 | 105.55 | 1,190,686 | +0.04(+0.03%) |
Jun 06, 2018 | 105.56 | 105.52 | 1,534,256 | +1.10(+1.06%) | ||
Jun 05, 2018 | 104.86 | 105.11 | 104.11 | 104.41 | 709,831 | +0.96(+0.93%) |
Jun 04, 2018 | 103.03 | 103.74 | 102.95 | 103.46 | 593,414 | +0.79(+0.77%) |
Jun 01, 2018 | 103.32 | 103.32 | 102.17 | 102.66 | 573,972 | +0.85(+0.83%) |
May 31, 2018 | 101.71 | 102.03 | 100.98 | 101.81 | 452,691 | +0.35(+0.35%) |
May 30, 2018 | 100.99 | 101.69 | 100.19 | 101.46 | 743,660 | +1.91(+1.91%) |
May 29, 2018 | 99.90 | 100.33 | 99.04 | 99.56 | 1,126,937 | -3.38(-3.28%) |
May 25, 2018 | 102.93 | 102.93 | 102.93 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.86 | 103.14 | 101.95 | 102.93 | 2,214,711 | +0.36(+0.35%) |
May 23, 2018 | 101.12 | 102.64 | 101.12 | 102.57 | 863,604 | +0.47(+0.46%) |
May 22, 2018 | 102.36 | 102.78 | 101.89 | 102.10 | 720,118 | -0.55(-0.54%) |
May 21, 2018 | 103.08 | 103.30 | 102.43 | 102.65 | 439,966 | +0.43(+0.42%) |
May 18, 2018 | 101.54 | 102.30 | 101.21 | 102.22 | 1,356,813 | +0.31(+0.31%) |
May 17, 2018 | 101.64 | 102.47 | 101.39 | 101.91 | 598,539 | +0.35(+0.34%) |
May 16, 2018 | 101.11 | 102.06 | 100.60 | 101.56 | 692,972 | +0.46(+0.46%) |
May 15, 2018 | 100.94 | 101.39 | 100.17 | 101.10 | 589,746 | -1.38(-1.35%) |
May 14, 2018 | 103.15 | 103.43 | 102.31 | 102.48 | 1,220,608 | -0.88(-0.85%) |
May 11, 2018 | 103.13 | 103.58 | 102.91 | 103.36 | 617,055 | -0.25(-0.24%) |
May 10, 2018 | 102.74 | 103.81 | 102.65 | 103.61 | 1,930,846 | +1.24(+1.21%) |
May 09, 2018 | 102.07 | 102.63 | 101.73 | 102.37 | 915,660 | +0.24(+0.23%) |
May 08, 2018 | 101.41 | 102.40 | 101.30 | 102.13 | 1,104,698 | +0.72(+0.71%) |
May 07, 2018 | 101.73 | 101.96 | 101.22 | 101.41 | 1,005,682 | -0.03(-0.03%) |
May 04, 2018 | 100.19 | 101.61 | 100.15 | 101.44 | 1,007,501 | +0.78(+0.78%) |
May 03, 2018 | 100.46 | 100.80 | 99.35 | 100.65 | 829,069 | +1.03(+1.04%) |
May 02, 2018 | 100.10 | 100.30 | 99.39 | 99.62 | 1,106,914 | +0.23(+0.23%) |