Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.21 | 115.83 | 113.21 | 115.45 | 814,027 | +2.85(+2.53%) |
Jul 30, 2018 | 113.55 | 114.14 | 111.92 | 112.60 | 589,346 | -1.53(-1.34%) |
Jul 27, 2018 | 116.11 | 116.56 | 113.39 | 114.13 | 741,100 | -2.32(-1.99%) |
Jul 26, 2018 | 120.10 | 124.41 | 116.32 | 116.45 | 1,419,447 | -2.62(-2.20%) |
Jul 25, 2018 | 117.00 | 119.45 | 116.56 | 119.07 | 881,220 | +1.64(+1.40%) |
Jul 24, 2018 | 116.61 | 118.27 | 116.26 | 117.43 | 780,962 | +1.10(+0.95%) |
Jul 23, 2018 | 116.30 | 116.94 | 115.91 | 116.33 | 563,290 | -0.08(-0.07%) |
Jul 20, 2018 | 116.14 | 117.10 | 116.14 | 116.41 | 641,907 | +0.21(+0.18%) |
Jul 19, 2018 | 116.74 | 116.86 | 115.36 | 116.20 | 459,160 | -0.81(-0.69%) |
Jul 18, 2018 | 116.35 | 117.17 | 115.86 | 117.01 | 795,201 | +0.98(+0.84%) |
Jul 17, 2018 | 114.61 | 116.53 | 114.60 | 116.03 | 563,555 | +1.44(+1.26%) |
Jul 16, 2018 | 116.25 | 116.34 | 114.43 | 114.59 | 499,211 | -1.77(-1.52%) |
Jul 13, 2018 | 116.52 | 117.16 | 116.00 | 116.36 | 404,887 | -0.49(-0.42%) |
Jul 12, 2018 | 116.97 | 117.03 | 115.91 | 116.85 | 595,119 | +0.26(+0.22%) |
Jul 11, 2018 | 117.21 | 117.87 | 116.47 | 116.59 | 537,752 | -1.51(-1.28%) |
Jul 10, 2018 | 118.25 | 119.23 | 117.95 | 118.10 | 487,502 | -0.11(-0.09%) |
Jul 09, 2018 | 116.59 | 118.42 | 116.59 | 118.21 | 701,811 | +1.64(+1.41%) |
Jul 06, 2018 | 115.70 | 116.93 | 115.70 | 116.57 | 467,188 | +0.97(+0.84%) |
Jul 05, 2018 | 114.38 | 115.80 | 113.80 | 115.60 | 913,834 | +1.76(+1.55%) |
Jul 03, 2018 | 113.84 | 113.84 | 113.84 | 0 | -0.19(-0.17%) | |
Jul 02, 2018 | 113.25 | 114.09 | 112.30 | 114.03 | 524,719 | +0.31(+0.27%) |
Jun 29, 2018 | 114.55 | 115.14 | 113.40 | 113.72 | 993,999 | -0.72(-0.63%) |
Jun 28, 2018 | 114.20 | 115.13 | 112.79 | 114.44 | 888,113 | -1.54(-1.33%) |
Jun 27, 2018 | 116.94 | 117.87 | 115.74 | 115.98 | 515,925 | -1.26(-1.07%) |
Jun 26, 2018 | 116.36 | 117.85 | 116.10 | 117.24 | 772,612 | +1.08(+0.93%) |
Jun 25, 2018 | 118.10 | 118.10 | 115.44 | 116.16 | 562,093 | -2.24(-1.89%) |
Jun 22, 2018 | 117.67 | 119.24 | 117.17 | 118.40 | 563,444 | +1.16(+0.99%) |
Jun 21, 2018 | 118.34 | 118.86 | 116.80 | 117.24 | 336,198 | -1.40(-1.18%) |
Jun 20, 2018 | 121.39 | 121.57 | 118.44 | 118.64 | 642,617 | -2.45(-2.02%) |
Jun 19, 2018 | 121.46 | 122.39 | 120.67 | 121.09 | 518,637 | -1.14(-0.93%) |
Jun 18, 2018 | 121.86 | 122.39 | 121.14 | 122.23 | 493,304 | +0.06(+0.05%) |
Jun 15, 2018 | 123.31 | 121.91 | 122.17 | 806,293 | -1.14(-0.92%) | |
Jun 14, 2018 | 123.25 | 123.54 | 122.19 | 123.31 | 480,328 | +0.36(+0.29%) |
Jun 13, 2018 | 122.83 | 123.36 | 122.18 | 122.95 | 351,648 | +0.61(+0.50%) |
Jun 12, 2018 | 121.81 | 122.88 | 121.70 | 122.34 | 353,740 | +0.56(+0.46%) |
Jun 11, 2018 | 121.84 | 122.74 | 121.42 | 121.78 | 382,131 | +0.11(+0.09%) |
Jun 08, 2018 | 121.69 | 122.34 | 120.73 | 121.67 | 582,015 | -0.10(-0.08%) |
Jun 07, 2018 | 122.83 | 123.39 | 120.89 | 121.77 | 377,592 | -1.06(-0.86%) |
Jun 06, 2018 | 123.06 | 122.83 | 496,241 | +1.42(+1.17%) | ||
Jun 05, 2018 | 120.32 | 121.53 | 119.74 | 121.41 | 592,780 | +0.69(+0.57%) |
Jun 04, 2018 | 120.33 | 120.93 | 119.70 | 120.72 | 430,935 | +0.59(+0.49%) |
Jun 01, 2018 | 118.42 | 120.40 | 118.33 | 120.13 | 520,651 | +2.26(+1.92%) |
May 31, 2018 | 118.77 | 119.11 | 117.61 | 117.87 | 1,968,607 | -0.88(-0.74%) |
May 30, 2018 | 117.74 | 119.28 | 117.45 | 118.75 | 788,434 | +1.31(+1.12%) |
May 29, 2018 | 117.71 | 118.02 | 116.38 | 117.44 | 522,959 | -1.10(-0.93%) |
May 25, 2018 | 118.54 | 118.54 | 118.54 | 0 | -0.32(-0.27%) | |
May 24, 2018 | 119.21 | 119.69 | 118.52 | 118.86 | 766,611 | -0.09(-0.08%) |
May 23, 2018 | 118.52 | 119.04 | 118.24 | 118.95 | 548,320 | +0.14(+0.12%) |
May 22, 2018 | 118.77 | 118.92 | 117.79 | 118.81 | 594,207 | +0.02(+0.02%) |
May 21, 2018 | 118.63 | 119.66 | 118.32 | 118.79 | 563,794 | +0.39(+0.33%) |
May 18, 2018 | 118.40 | 118.62 | 117.75 | 118.40 | 377,672 | +0.13(+0.11%) |
May 17, 2018 | 118.00 | 118.67 | 117.37 | 118.27 | 594,535 | +0.33(+0.28%) |
May 16, 2018 | 117.38 | 118.30 | 117.06 | 117.94 | 446,182 | +0.72(+0.61%) |
May 15, 2018 | 117.22 | 117.53 | 116.63 | 117.22 | 670,345 | -0.41(-0.35%) |
May 14, 2018 | 118.52 | 118.69 | 117.11 | 117.63 | 440,126 | -0.87(-0.73%) |
May 11, 2018 | 118.05 | 118.82 | 117.90 | 118.50 | 575,372 | +0.32(+0.27%) |
May 10, 2018 | 117.57 | 118.64 | 117.57 | 118.18 | 802,206 | +0.82(+0.70%) |
May 09, 2018 | 117.00 | 117.88 | 115.93 | 117.36 | 561,719 | +0.39(+0.33%) |
May 08, 2018 | 117.35 | 117.46 | 116.40 | 116.97 | 730,537 | -0.53(-0.45%) |
May 07, 2018 | 117.95 | 118.49 | 116.95 | 117.50 | 719,435 | -0.07(-0.06%) |
May 04, 2018 | 116.48 | 118.00 | 114.87 | 117.57 | 1,109,491 | +0.79(+0.68%) |
May 03, 2018 | 115.74 | 116.86 | 114.67 | 116.78 | 986,289 | +0.54(+0.46%) |
May 02, 2018 | 115.95 | 116.73 | 115.58 | 116.24 | 915,866 | -0.27(-0.23%) |