Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.98 | 110.23 | 109.72 | 109.97 | 3,459,782 | +0.33(+0.30%) |
Jul 30, 2018 | 109.47 | 109.93 | 109.44 | 109.64 | 1,558,332 | +0.22(+0.20%) |
Jul 27, 2018 | 109.56 | 109.82 | 109.11 | 109.42 | 4,979,561 | -0.32(-0.30%) |
Jul 26, 2018 | 109.45 | 109.99 | 109.45 | 109.75 | 1,113,305 | +0.58(+0.53%) |
Jul 25, 2018 | 108.46 | 109.28 | 108.36 | 109.17 | 1,640,593 | +0.53(+0.49%) |
Jul 24, 2018 | 108.53 | 108.90 | 108.35 | 108.64 | 1,248,068 | +0.38(+0.35%) |
Jul 23, 2018 | 107.99 | 108.37 | 107.81 | 108.26 | 1,852,433 | +0.26(+0.24%) |
Jul 20, 2018 | 108.06 | 108.17 | 107.87 | 108.00 | 854,710 | -0.26(-0.24%) |
Jul 19, 2018 | 108.30 | 108.53 | 107.94 | 108.26 | 1,952,454 | -0.35(-0.32%) |
Jul 18, 2018 | 108.27 | 108.66 | 108.18 | 108.61 | 1,275,309 | +0.39(+0.36%) |
Jul 17, 2018 | 107.95 | 108.40 | 107.84 | 108.23 | 856,796 | +0.21(+0.20%) |
Jul 16, 2018 | 107.91 | 108.05 | 107.66 | 108.02 | 1,019,044 | +0.06(+0.06%) |
Jul 13, 2018 | 107.83 | 108.25 | 107.67 | 107.96 | 1,132,057 | -0.07(-0.06%) |
Jul 12, 2018 | 108.11 | 108.11 | 107.63 | 108.03 | 1,732,240 | +0.46(+0.43%) |
Jul 11, 2018 | 107.97 | 108.11 | 107.43 | 107.56 | 1,637,979 | -0.96(-0.89%) |
Jul 10, 2018 | 108.35 | 108.59 | 108.23 | 108.53 | 1,827,541 | +0.40(+0.37%) |
Jul 09, 2018 | 107.81 | 108.21 | 107.38 | 108.12 | 1,409,384 | +0.97(+0.90%) |
Jul 06, 2018 | 106.45 | 107.38 | 106.25 | 107.16 | 1,873,133 | +0.66(+0.62%) |
Jul 05, 2018 | 106.29 | 106.53 | 105.79 | 106.50 | 1,204,705 | +0.72(+0.68%) |
Jul 03, 2018 | 105.78 | 105.78 | 105.78 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 105.30 | 105.86 | 105.06 | 105.84 | 1,636,717 | -0.04(-0.04%) |
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,223 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.83 | 1,616,048 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,593 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,127 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,684 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.41 | 106.80 | 106.85 | 4,018,158 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,800 | -0.64(-0.60%) |
Jun 20, 2018 | 107.26 | 107.35 | 106.86 | 107.04 | 1,004,994 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,164 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.73 | 107.25 | 3,289,540 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.65 | 107.55 | 6,350,212 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.09 | 108.09 | 107.51 | 107.66 | 1,658,627 | -0.10(-0.09%) |
Jun 13, 2018 | 108.35 | 108.36 | 107.70 | 107.75 | 3,087,850 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,684 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.60 | 108.26 | 108.30 | 1,853,914 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,680 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,873 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,742 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.66 | 106.69 | 106.21 | 106.55 | 1,118,106 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.07 | 106.45 | 106.68 | 943,031 | +0.26(+0.25%) |
Jun 01, 2018 | 106.23 | 106.69 | 106.23 | 106.42 | 2,581,453 | +0.82(+0.78%) |
May 31, 2018 | 106.39 | 106.39 | 105.36 | 105.60 | 2,026,202 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.51 | 1,796,223 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,163 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.07 | 106.11 | 106.83 | 1,250,290 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.20 | 106.53 | 107.19 | 4,041,955 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.28 | 1,171,749 | -0.17(-0.16%) |
May 21, 2018 | 107.20 | 107.60 | 107.20 | 107.45 | 740,440 | +0.78(+0.74%) |
May 18, 2018 | 107.07 | 107.07 | 106.59 | 106.67 | 597,747 | -0.48(-0.45%) |
May 17, 2018 | 107.08 | 107.52 | 106.74 | 107.14 | 1,082,661 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.66 | 107.08 | 1,375,568 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.86 | 106.33 | 106.67 | 1,769,487 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.58 | 106.99 | 107.15 | 907,959 | +0.12(+0.11%) |
May 11, 2018 | 106.99 | 107.28 | 106.69 | 107.03 | 829,546 | +0.24(+0.23%) |
May 10, 2018 | 106.11 | 106.94 | 106.00 | 106.79 | 1,071,476 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.83 | 705,753 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.19 | 104.82 | 1,400,729 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.81 | 1,094,043 | +0.23(+0.22%) |
May 04, 2018 | 103.03 | 104.90 | 102.77 | 104.58 | 1,380,926 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.22 | 103.39 | 1,576,853 | -0.50(-0.48%) |
May 02, 2018 | 104.61 | 104.83 | 103.73 | 103.88 | 1,992,385 | -0.89(-0.85%) |