Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 124.77 | 126.95 | 122.98 | 126.37 | 288,318 | +2.23(+1.80%) |
Jul 30, 2018 | 125.24 | 126.56 | 124.12 | 124.14 | 176,647 | -0.88(-0.70%) |
Jul 27, 2018 | 125.64 | 126.52 | 124.41 | 125.02 | 202,271 | -0.31(-0.25%) |
Jul 26, 2018 | 122.47 | 125.75 | 122.33 | 125.33 | 293,222 | +3.23(+2.65%) |
Jul 25, 2018 | 122.05 | 123.94 | 120.64 | 122.09 | 387,525 | -0.08(-0.06%) |
Jul 24, 2018 | 122.03 | 122.03 | 121.52 | 122.17 | 139,859 | +0.75(+0.62%) |
Jul 23, 2018 | 125.14 | 121.25 | 121.42 | 150,245 | -2.41(-1.95%) | |
Jul 20, 2018 | 123.32 | 124.86 | 123.21 | 123.83 | 419,975 | +0.34(+0.27%) |
Jul 19, 2018 | 123.09 | 123.61 | 121.98 | 123.49 | 174,521 | -0.03(-0.02%) |
Jul 18, 2018 | 122.71 | 123.84 | 121.94 | 123.52 | 192,273 | +0.96(+0.78%) |
Jul 17, 2018 | 121.64 | 122.76 | 121.52 | 122.56 | 157,282 | +1.06(+0.87%) |
Jul 16, 2018 | 123.82 | 123.82 | 120.86 | 121.50 | 171,187 | -2.39(-1.93%) |
Jul 13, 2018 | 123.55 | 125.17 | 123.55 | 123.89 | 172,390 | +0.47(+0.38%) |
Jul 12, 2018 | 122.98 | 123.49 | 121.95 | 123.42 | 141,932 | +0.92(+0.75%) |
Jul 11, 2018 | 123.81 | 123.81 | 121.79 | 122.50 | 161,453 | -1.84(-1.48%) |
Jul 10, 2018 | 125.26 | 125.62 | 123.38 | 124.34 | 174,782 | -0.39(-0.31%) |
Jul 09, 2018 | 122.27 | 124.95 | 122.27 | 124.72 | 195,578 | +3.12(+2.56%) |
Jul 06, 2018 | 122.50 | 123.04 | 121.46 | 121.60 | 159,640 | -1.12(-0.91%) |
Jul 05, 2018 | 120.71 | 122.89 | 120.28 | 122.72 | 390,223 | +2.69(+2.25%) |
Jul 03, 2018 | 120.03 | 120.03 | 120.03 | 0 | -0.98(-0.81%) | |
Jul 02, 2018 | 119.87 | 121.37 | 119.14 | 121.01 | 217,976 | +0.01(+0.01%) |
Jun 29, 2018 | 120.99 | 122.37 | 120.91 | 121.00 | 254,489 | +0.66(+0.55%) |
Jun 28, 2018 | 119.18 | 120.56 | 118.13 | 120.34 | 152,268 | +1.37(+1.15%) |
Jun 27, 2018 | 121.60 | 122.44 | 118.89 | 118.97 | 239,172 | -2.16(-1.78%) |
Jun 26, 2018 | 122.54 | 123.69 | 121.04 | 121.13 | 209,572 | -0.89(-0.73%) |
Jun 25, 2018 | 122.55 | 122.55 | 120.56 | 122.02 | 261,474 | -0.94(-0.77%) |
Jun 22, 2018 | 123.64 | 124.07 | 122.17 | 122.96 | 649,020 | +0.06(+0.05%) |
Jun 21, 2018 | 122.71 | 123.20 | 121.75 | 122.89 | 263,876 | -0.11(-0.09%) |
Jun 20, 2018 | 122.36 | 123.08 | 121.66 | 123.01 | 143,679 | +0.92(+0.76%) |
Jun 19, 2018 | 122.12 | 123.55 | 121.55 | 122.08 | 261,021 | -1.36(-1.10%) |
Jun 18, 2018 | 122.49 | 123.62 | 121.59 | 123.44 | 209,947 | +0.42(+0.34%) |
Jun 15, 2018 | 123.10 | 120.78 | 123.02 | 397,104 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.23 | 122.96 | 121.49 | 122.06 | 158,886 | +0.44(+0.36%) |
Jun 13, 2018 | 124.20 | 124.20 | 121.37 | 121.62 | 182,172 | -2.42(-1.95%) |
Jun 12, 2018 | 124.70 | 125.84 | 123.13 | 124.04 | 146,006 | -0.67(-0.54%) |
Jun 11, 2018 | 125.59 | 126.62 | 123.59 | 124.71 | 135,450 | -0.54(-0.43%) |
Jun 08, 2018 | 124.04 | 125.34 | 123.79 | 125.25 | 200,809 | +1.22(+0.98%) |
Jun 07, 2018 | 124.32 | 124.70 | 122.87 | 124.03 | 139,619 | +0.16(+0.13%) |
Jun 06, 2018 | 122.97 | 123.91 | 122.84 | 123.88 | 214,722 | +0.56(+0.45%) |
Jun 05, 2018 | 122.03 | 124.21 | 122.03 | 123.32 | 313,237 | +1.61(+1.32%) |
Jun 04, 2018 | 119.88 | 121.77 | 119.22 | 121.71 | 195,424 | +2.30(+1.93%) |
Jun 01, 2018 | 119.94 | 120.61 | 119.39 | 119.41 | 178,786 | +1.03(+0.87%) |
May 31, 2018 | 121.08 | 121.28 | 118.10 | 118.38 | 195,880 | -2.62(-2.17%) |
May 30, 2018 | 120.49 | 121.19 | 118.83 | 121.00 | 293,307 | +0.83(+0.69%) |
May 29, 2018 | 119.49 | 120.94 | 119.10 | 120.17 | 327,522 | -0.03(-0.02%) |
May 25, 2018 | 120.20 | 120.20 | 120.20 | 0 | -0.74(-0.62%) | |
May 24, 2018 | 119.06 | 121.45 | 118.44 | 120.94 | 293,770 | +1.55(+1.30%) |
May 23, 2018 | 120.49 | 121.11 | 118.54 | 119.39 | 513,876 | -2.11(-1.74%) |
May 22, 2018 | 123.26 | 126.08 | 120.56 | 121.51 | 1,402,948 | -9.75(-7.43%) |
May 21, 2018 | 127.83 | 131.36 | 127.82 | 131.26 | 446,939 | +4.38(+3.45%) |
May 18, 2018 | 126.10 | 127.40 | 125.63 | 126.88 | 222,396 | +0.86(+0.68%) |
May 17, 2018 | 126.20 | 126.81 | 125.65 | 126.02 | 176,675 | -0.12(-0.10%) |
May 16, 2018 | 124.57 | 126.80 | 124.57 | 126.14 | 111,611 | +1.85(+1.49%) |
May 15, 2018 | 124.30 | 124.75 | 122.04 | 124.29 | 212,631 | -1.02(-0.81%) |
May 14, 2018 | 124.75 | 126.44 | 124.57 | 125.31 | 279,071 | +0.98(+0.79%) |
May 11, 2018 | 124.90 | 125.86 | 123.40 | 124.33 | 111,062 | -0.10(-0.08%) |
May 10, 2018 | 124.73 | 125.39 | 123.79 | 124.43 | 274,417 | -0.17(-0.14%) |
May 09, 2018 | 124.27 | 124.67 | 122.89 | 124.60 | 143,001 | +0.77(+0.62%) |
May 08, 2018 | 123.20 | 124.30 | 123.03 | 123.83 | 106,456 | +0.62(+0.50%) |
May 07, 2018 | 122.13 | 123.90 | 117.51 | 123.21 | 156,344 | +1.21(+0.99%) |
May 04, 2018 | 119.35 | 122.51 | 118.27 | 122.00 | 165,956 | +2.03(+1.69%) |
May 03, 2018 | 119.36 | 120.77 | 117.76 | 119.97 | 178,319 | +0.34(+0.28%) |
May 02, 2018 | 120.19 | 121.06 | 119.51 | 119.63 | 250,142 | -0.22(-0.19%) |