Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 118.86 | 120.64 | 117.65 | 119.95 | 1,073,510 | +1.11(+0.93%) |
Jul 30, 2018 | 120.04 | 121.25 | 118.65 | 118.84 | 1,303,195 | -1.16(-0.97%) |
Jul 27, 2018 | 124.42 | 124.92 | 118.85 | 120.00 | 1,858,100 | -4.49(-3.61%) |
Jul 26, 2018 | 124.75 | 126.16 | 123.19 | 124.49 | 1,003,917 | -0.54(-0.43%) |
Jul 25, 2018 | 125.49 | 122.94 | 125.03 | 1,360,602 | +2.05(+1.67%) | |
Jul 24, 2018 | 125.93 | 126.39 | 122.40 | 122.98 | 1,687,949 | -2.39(-1.91%) |
Jul 23, 2018 | 126.45 | 126.97 | 125.07 | 125.37 | 1,273,797 | -1.08(-0.85%) |
Jul 20, 2018 | 127.60 | 128.90 | 126.29 | 126.45 | 1,409,531 | -1.34(-1.05%) |
Jul 19, 2018 | 128.70 | 129.01 | 127.00 | 127.79 | 1,069,999 | -1.02(-0.79%) |
Jul 18, 2018 | 129.36 | 129.95 | 127.52 | 128.81 | 1,155,757 | -0.64(-0.49%) |
Jul 17, 2018 | 127.02 | 130.41 | 127.02 | 129.45 | 2,422,951 | +2.19(+1.72%) |
Jul 16, 2018 | 125.27 | 127.49 | 124.79 | 127.26 | 905,275 | +1.81(+1.44%) |
Jul 13, 2018 | 124.91 | 125.45 | 880,973 | -0.27(-0.21%) | ||
Jul 12, 2018 | 126.47 | 126.64 | 125.02 | 125.72 | 762,819 | +0.06(+0.05%) |
Jul 11, 2018 | 126.19 | 126.45 | 124.62 | 125.66 | 1,060,531 | -1.72(-1.35%) |
Jul 10, 2018 | 126.85 | 128.23 | 126.27 | 127.38 | 1,224,501 | +0.85(+0.67%) |
Jul 09, 2018 | 130.00 | 130.49 | 125.88 | 126.53 | 2,048,959 | -2.01(-1.56%) |
Jul 06, 2018 | 124.73 | 128.88 | 124.50 | 128.54 | 2,077,243 | +4.02(+3.23%) |
Jul 05, 2018 | 125.81 | 125.81 | 123.95 | 124.52 | 1,323,527 | -0.71(-0.57%) |
Jul 03, 2018 | 125.23 | 125.23 | 125.23 | 0 | -0.25(-0.20%) | |
Jul 02, 2018 | 124.99 | 125.53 | 123.29 | 125.48 | 1,387,096 | +0.63(+0.50%) |
Jun 29, 2018 | 126.24 | 127.49 | 124.85 | 124.85 | 1,142,970 | -0.09(-0.07%) |
Jun 28, 2018 | 123.79 | 125.25 | 122.78 | 124.94 | 1,816,183 | +1.06(+0.86%) |
Jun 27, 2018 | 126.50 | 127.59 | 123.05 | 123.88 | 1,618,828 | -2.91(-2.30%) |
Jun 26, 2018 | 127.00 | 127.60 | 125.59 | 126.79 | 1,620,028 | +1.93(+1.55%) |
Jun 25, 2018 | 124.26 | 126.43 | 122.47 | 124.86 | 1,915,888 | +0.68(+0.55%) |
Jun 22, 2018 | 128.60 | 128.60 | 124.17 | 124.18 | 2,792,042 | -3.53(-2.76%) |
Jun 21, 2018 | 128.54 | 129.58 | 126.73 | 127.71 | 1,304,259 | -0.56(-0.44%) |
Jun 20, 2018 | 128.49 | 128.51 | 127.07 | 128.27 | 1,237,533 | +0.17(+0.13%) |
Jun 19, 2018 | 128.30 | 129.32 | 126.83 | 128.10 | 2,022,274 | -1.59(-1.23%) |
Jun 18, 2018 | 127.59 | 129.79 | 126.90 | 129.69 | 1,805,317 | +1.32(+1.03%) |
Jun 15, 2018 | 128.91 | 125.88 | 128.37 | 2,195,275 | +2.49(+1.98%) | |
Jun 14, 2018 | 125.09 | 126.42 | 124.64 | 125.88 | 2,075,804 | +0.75(+0.60%) |
Jun 13, 2018 | 125.38 | 127.34 | 124.68 | 125.13 | 3,320,763 | +0.17(+0.14%) |
Jun 12, 2018 | 122.52 | 125.23 | 122.15 | 124.96 | 1,957,875 | +2.59(+2.12%) |
Jun 11, 2018 | 122.72 | 122.75 | 120.55 | 122.37 | 2,779,756 | +0.35(+0.29%) |
Jun 08, 2018 | 121.47 | 122.95 | 120.59 | 122.02 | 3,347,530 | -0.68(-0.55%) |
Jun 07, 2018 | 124.70 | 126.47 | 122.22 | 122.70 | 2,647,639 | -1.49(-1.20%) |
Jun 06, 2018 | 124.17 | 126.85 | 123.88 | 124.19 | 2,470,931 | +0.14(+0.11%) |
Jun 05, 2018 | 124.70 | 125.77 | 123.92 | 124.05 | 2,775,871 | -0.93(-0.74%) |
Jun 04, 2018 | 122.62 | 125.10 | 121.53 | 124.98 | 3,984,476 | +2.79(+2.28%) |
Jun 01, 2018 | 113.95 | 123.84 | 113.20 | 122.19 | 14,155,520 | +17.14(+16.32%) |
May 31, 2018 | 106.15 | 106.46 | 103.80 | 105.05 | 4,978,296 | -0.58(-0.55%) |
May 30, 2018 | 105.94 | 106.98 | 104.60 | 105.63 | 3,368,055 | -0.05(-0.05%) |
May 29, 2018 | 106.25 | 107.68 | 105.51 | 105.68 | 2,100,464 | -0.50(-0.47%) |
May 25, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.23(-0.22%) | |
May 24, 2018 | 105.06 | 106.68 | 104.86 | 106.41 | 1,763,697 | +1.14(+1.08%) |
May 23, 2018 | 102.55 | 106.54 | 102.02 | 105.27 | 2,691,229 | +2.39(+2.32%) |
May 22, 2018 | 103.75 | 104.13 | 102.75 | 102.88 | 1,805,420 | -0.86(-0.83%) |
May 21, 2018 | 103.49 | 105.26 | 103.16 | 103.74 | 1,864,181 | +0.92(+0.89%) |
May 18, 2018 | 101.50 | 103.12 | 101.50 | 102.82 | 1,684,771 | +0.82(+0.80%) |
May 17, 2018 | 101.72 | 103.04 | 101.37 | 102.00 | 1,106,746 | +0.35(+0.34%) |
May 16, 2018 | 99.40 | 101.94 | 99.00 | 101.65 | 1,430,148 | +2.70(+2.73%) |
May 15, 2018 | 98.21 | 99.91 | 97.78 | 98.95 | 1,135,922 | +0.23(+0.23%) |
May 14, 2018 | 98.94 | 98.97 | 98.04 | 98.72 | 1,508,143 | +0.18(+0.18%) |
May 11, 2018 | 97.77 | 98.70 | 97.55 | 98.54 | 910,635 | +0.63(+0.64%) |
May 10, 2018 | 99.31 | 99.46 | 97.28 | 97.91 | 1,167,637 | -1.05(-1.06%) |
May 09, 2018 | 98.19 | 99.06 | 97.44 | 98.96 | 919,285 | +0.76(+0.77%) |
May 08, 2018 | 96.83 | 98.28 | 96.79 | 98.20 | 1,007,073 | +1.03(+1.06%) |
May 07, 2018 | 95.76 | 97.51 | 95.76 | 97.17 | 2,421,612 | +1.68(+1.76%) |
May 04, 2018 | 99.49 | 99.65 | 95.39 | 95.49 | 3,797,555 | -4.37(-4.38%) |
May 03, 2018 | 99.07 | 100.45 | 99.00 | 99.86 | 1,443,112 | +0.12(+0.12%) |
May 02, 2018 | 99.89 | 100.73 | 99.40 | 99.74 | 1,244,171 | +0.04(+0.04%) |