Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 118.80 | 120.41 | 118.80 | 120.04 | 4,779 | +1.65(+1.40%) |
Jul 30, 2018 | 119.12 | 119.12 | 118.31 | 118.38 | 11,790 | -1.05(-0.87%) |
Jul 27, 2018 | 121.14 | 121.14 | 118.87 | 119.43 | 10,287 | -1.44(-1.19%) |
Jul 26, 2018 | 121.52 | 121.52 | 119.92 | 120.87 | 8,098 | -1.14(-0.93%) |
Jul 25, 2018 | 120.38 | 122.28 | 120.38 | 122.00 | 15,795 | +1.75(+1.46%) |
Jul 24, 2018 | 120.46 | 121.82 | 119.85 | 120.25 | 196,666 | +0.74(+0.62%) |
Jul 23, 2018 | 119.72 | 119.93 | 119.47 | 119.51 | 9,284 | -0.21(-0.17%) |
Jul 20, 2018 | 119.86 | 120.14 | 119.55 | 119.72 | 7,129 | -0.22(-0.19%) |
Jul 19, 2018 | 120.22 | 118.80 | 119.94 | 12,031 | +0.14(+0.12%) | |
Jul 18, 2018 | 120.10 | 120.10 | 119.36 | 119.80 | 12,560 | -0.17(-0.14%) |
Jul 17, 2018 | 119.16 | 120.27 | 119.16 | 119.97 | 10,286 | +0.63(+0.52%) |
Jul 16, 2018 | 120.19 | 120.19 | 119.04 | 119.34 | 10,544 | -0.75(-0.62%) |
Jul 13, 2018 | 120.45 | 120.09 | 12,826 | +0.38(+0.32%) | ||
Jul 12, 2018 | 118.28 | 119.71 | 118.28 | 119.71 | 9,404 | +1.81(+1.54%) |
Jul 11, 2018 | 117.40 | 118.23 | 117.40 | 117.90 | 22,078 | -0.44(-0.37%) |
Jul 10, 2018 | 118.31 | 118.40 | 117.96 | 118.34 | 33,577 | +0.04(+0.03%) |
Jul 09, 2018 | 118.39 | 118.39 | 117.95 | 118.30 | 26,117 | +0.85(+0.72%) |
Jul 06, 2018 | 115.09 | 117.49 | 114.83 | 117.45 | 33,499 | +3.56(+3.13%) |
Jul 05, 2018 | 112.82 | 113.98 | 112.74 | 113.89 | 10,955 | +1.28(+1.13%) |
Jul 03, 2018 | 112.61 | 112.61 | 112.61 | 0 | +0.33(+0.29%) | |
Jul 02, 2018 | 111.36 | 112.40 | 110.79 | 112.28 | 10,148 | +0.32(+0.28%) |
Jun 29, 2018 | 110.69 | 112.62 | 110.69 | 111.96 | 14,160 | +2.08(+1.89%) |
Jun 28, 2018 | 108.84 | 110.13 | 108.16 | 109.88 | 17,127 | +0.87(+0.80%) |
Jun 27, 2018 | 110.82 | 111.35 | 109.02 | 109.02 | 18,276 | -1.81(-1.63%) |
Jun 26, 2018 | 112.01 | 112.01 | 110.08 | 110.83 | 16,189 | -1.04(-0.93%) |
Jun 25, 2018 | 113.02 | 113.38 | 111.10 | 111.86 | 22,739 | -2.07(-1.82%) |
Jun 22, 2018 | 113.84 | 114.29 | 113.37 | 113.93 | 24,565 | +0.05(+0.04%) |
Jun 21, 2018 | 114.67 | 114.67 | 113.66 | 113.89 | 24,786 | -1.08(-0.94%) |
Jun 20, 2018 | 113.66 | 115.04 | 113.66 | 114.96 | 8,803 | +1.49(+1.31%) |
Jun 19, 2018 | 111.25 | 113.48 | 111.25 | 113.48 | 37,234 | +0.88(+0.78%) |
Jun 18, 2018 | 112.70 | 112.70 | 112.00 | 112.60 | 14,498 | -1.27(-1.12%) |
Jun 15, 2018 | 114.11 | 113.83 | 113.87 | 14,090 | +0.04(+0.03%) | |
Jun 14, 2018 | 112.60 | 114.04 | 112.60 | 113.83 | 33,494 | +1.31(+1.16%) |
Jun 13, 2018 | 113.15 | 113.66 | 112.42 | 112.52 | 19,794 | -0.55(-0.49%) |
Jun 12, 2018 | 112.64 | 113.25 | 112.35 | 113.07 | 14,820 | +0.64(+0.57%) |
Jun 11, 2018 | 112.10 | 112.81 | 112.01 | 112.43 | 14,476 | +0.04(+0.03%) |
Jun 08, 2018 | 111.36 | 112.58 | 111.36 | 112.39 | 18,041 | +0.72(+0.64%) |
Jun 07, 2018 | 112.36 | 112.36 | 111.19 | 111.67 | 23,474 | -0.25(-0.23%) |
Jun 06, 2018 | 112.11 | 111.93 | 27,601 | +1.62(+1.47%) | ||
Jun 05, 2018 | 110.71 | 110.79 | 109.61 | 110.30 | 38,089 | -0.27(-0.24%) |
Jun 04, 2018 | 110.42 | 111.07 | 109.36 | 110.57 | 91,148 | -1.22(-1.09%) |
Jun 01, 2018 | 110.28 | 111.81 | 110.28 | 111.80 | 25,835 | +1.73(+1.57%) |
May 31, 2018 | 110.60 | 110.85 | 109.71 | 110.07 | 14,589 | -0.40(-0.36%) |
May 30, 2018 | 109.23 | 110.70 | 109.23 | 110.47 | 14,829 | +1.34(+1.23%) |
May 29, 2018 | 109.15 | 109.43 | 108.45 | 109.13 | 12,504 | -0.67(-0.61%) |
May 25, 2018 | 109.80 | 109.80 | 109.80 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 110.00 | 110.08 | 109.60 | 109.74 | 10,931 | -0.41(-0.37%) |
May 23, 2018 | 109.60 | 110.26 | 109.58 | 110.15 | 6,260 | +0.35(+0.32%) |
May 22, 2018 | 109.43 | 110.28 | 109.36 | 109.80 | 11,325 | +0.40(+0.37%) |
May 21, 2018 | 110.79 | 110.80 | 109.11 | 109.40 | 13,074 | -1.19(-1.07%) |
May 18, 2018 | 110.65 | 110.69 | 110.08 | 110.58 | 18,326 | +0.62(+0.57%) |
May 17, 2018 | 110.10 | 110.14 | 109.50 | 109.96 | 11,597 | -0.42(-0.38%) |
May 16, 2018 | 109.45 | 110.63 | 109.45 | 110.38 | 31,105 | +0.73(+0.66%) |
May 15, 2018 | 110.17 | 110.18 | 109.43 | 109.65 | 14,344 | -1.24(-1.12%) |
May 14, 2018 | 109.70 | 111.67 | 109.70 | 110.89 | 18,054 | +1.06(+0.96%) |
May 11, 2018 | 107.32 | 110.16 | 107.25 | 109.84 | 26,768 | +2.43(+2.26%) |
May 10, 2018 | 106.86 | 108.13 | 106.86 | 107.41 | 45,400 | +0.53(+0.50%) |
May 09, 2018 | 105.77 | 107.14 | 105.27 | 106.88 | 14,945 | +1.15(+1.09%) |
May 08, 2018 | 105.78 | 106.62 | 105.47 | 105.73 | 37,385 | -0.44(-0.41%) |
May 07, 2018 | 105.83 | 106.70 | 105.83 | 106.17 | 32,124 | +0.45(+0.42%) |
May 04, 2018 | 104.83 | 106.32 | 104.69 | 105.72 | 36,148 | +0.89(+0.85%) |
May 03, 2018 | 105.81 | 106.07 | 103.92 | 104.83 | 24,607 | -0.98(-0.93%) |
May 02, 2018 | 106.98 | 107.11 | 105.75 | 105.81 | 18,603 | -2.15(-1.99%) |