Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 104.91 | 105.53 | 104.36 | 105.10 | 6,515,978 | +0.49(+0.47%) |
Jul 30, 2018 | 105.46 | 105.63 | 104.32 | 104.61 | 6,951,548 | -0.84(-0.80%) |
Jul 27, 2018 | 107.12 | 107.27 | 104.98 | 105.45 | 6,933,168 | -0.27(-0.26%) |
Jul 26, 2018 | 106.17 | 106.54 | 105.50 | 105.72 | 6,142,538 | -0.56(-0.52%) |
Jul 25, 2018 | 105.22 | 106.32 | 104.90 | 106.28 | 6,637,986 | +0.77(+0.73%) |
Jul 24, 2018 | 106.46 | 106.63 | 105.26 | 105.51 | 5,108,794 | -0.31(-0.29%) |
Jul 23, 2018 | 105.91 | 106.03 | 105.25 | 105.82 | 3,566,838 | -0.11(-0.11%) |
Jul 20, 2018 | 106.41 | 106.58 | 105.89 | 105.93 | 3,529,937 | -0.47(-0.44%) |
Jul 19, 2018 | 106.41 | 107.02 | 106.33 | 106.41 | 3,821,524 | -0.25(-0.23%) |
Jul 18, 2018 | 106.65 | 107.03 | 106.31 | 106.65 | 6,782,104 | -0.07(-0.06%) |
Jul 17, 2018 | 105.51 | 106.95 | 105.29 | 106.72 | 4,310,934 | +0.10(+0.10%) |
Jul 16, 2018 | 106.61 | 106.78 | 106.20 | 106.61 | 3,278,154 | +0.27(+0.25%) |
Jul 13, 2018 | 106.18 | 106.52 | 106.01 | 106.35 | 5,847,919 | +0.24(+0.22%) |
Jul 12, 2018 | 105.81 | 106.20 | 105.35 | 106.11 | 3,085,252 | +0.70(+0.66%) |
Jul 11, 2018 | 105.00 | 105.64 | 104.91 | 105.41 | 4,692,561 | -0.25(-0.23%) |
Jul 10, 2018 | 105.64 | 105.76 | 105.17 | 105.66 | 3,361,805 | +0.23(+0.22%) |
Jul 09, 2018 | 104.84 | 105.45 | 104.61 | 105.43 | 3,949,697 | +1.25(+1.20%) |
Jul 06, 2018 | 103.41 | 104.34 | 103.17 | 104.19 | 5,489,352 | +0.81(+0.79%) |
Jul 05, 2018 | 103.46 | 103.55 | 102.54 | 103.37 | 4,010,997 | +0.51(+0.50%) |
Jul 03, 2018 | 102.86 | 102.86 | 102.86 | 0 | -0.52(-0.50%) | |
Jul 02, 2018 | 102.49 | 103.41 | 102.22 | 103.38 | 7,303,646 | +0.14(+0.14%) |
Jun 29, 2018 | 104.23 | 103.22 | 103.24 | 6,078,346 | +0.18(+0.17%) | |
Jun 28, 2018 | 102.36 | 103.29 | 101.82 | 103.06 | 6,324,543 | +0.80(+0.79%) |
Jun 27, 2018 | 104.02 | 104.39 | 102.24 | 102.26 | 7,252,711 | -1.34(-1.29%) |
Jun 26, 2018 | 103.25 | 103.93 | 102.96 | 103.60 | 4,904,818 | +0.74(+0.72%) |
Jun 25, 2018 | 104.71 | 104.71 | 102.27 | 102.86 | 12,774,993 | -2.29(-2.17%) |
Jun 22, 2018 | 105.79 | 105.94 | 105.07 | 105.15 | 5,894,808 | -0.18(-0.17%) |
Jun 21, 2018 | 106.23 | 106.38 | 105.15 | 105.33 | 7,252,440 | -0.76(-0.71%) |
Jun 20, 2018 | 106.13 | 106.36 | 105.71 | 106.08 | 4,174,478 | +0.50(+0.47%) |
Jun 19, 2018 | 104.78 | 105.59 | 104.60 | 105.58 | 6,531,866 | -0.13(-0.12%) |
Jun 18, 2018 | 105.20 | 105.93 | 105.00 | 105.72 | 4,260,204 | -0.18(-0.17%) |
Jun 15, 2018 | 105.99 | 106.00 | 105.89 | 9,641,220 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.97 | 105.73 | 104.92 | 105.72 | 4,449,457 | +1.09(+1.04%) |
Jun 13, 2018 | 104.55 | 105.17 | 104.44 | 104.63 | 5,363,116 | +0.16(+0.15%) |
Jun 12, 2018 | 104.16 | 104.66 | 104.09 | 104.47 | 3,702,661 | +0.50(+0.48%) |
Jun 11, 2018 | 103.56 | 104.19 | 103.56 | 103.97 | 3,380,309 | +0.41(+0.40%) |
Jun 08, 2018 | 102.97 | 103.89 | 102.88 | 103.55 | 4,080,232 | +0.22(+0.21%) |
Jun 07, 2018 | 103.29 | 103.70 | 103.00 | 103.34 | 5,678,750 | +0.30(+0.29%) |
Jun 06, 2018 | 103.11 | 103.04 | 5,796,057 | +0.95(+0.93%) | ||
Jun 05, 2018 | 101.55 | 102.18 | 101.35 | 102.08 | 4,862,552 | +0.59(+0.59%) |
Jun 04, 2018 | 100.67 | 101.53 | 100.62 | 101.49 | 4,996,776 | +1.12(+1.12%) |
Jun 01, 2018 | 100.07 | 100.47 | 99.97 | 100.37 | 5,539,526 | +0.73(+0.74%) |
May 31, 2018 | 100.15 | 100.18 | 99.30 | 99.64 | 6,828,990 | -0.48(-0.48%) |
May 30, 2018 | 99.67 | 100.23 | 99.45 | 100.12 | 5,224,156 | +0.90(+0.91%) |
May 29, 2018 | 99.49 | 99.93 | 98.82 | 99.21 | 6,267,114 | -0.77(-0.77%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +0.15(+0.15%) | |
May 24, 2018 | 99.51 | 100.00 | 99.02 | 99.83 | 5,820,610 | +0.22(+0.22%) |
May 23, 2018 | 98.54 | 99.63 | 98.42 | 99.62 | 4,911,605 | +0.72(+0.72%) |
May 22, 2018 | 99.70 | 99.93 | 98.83 | 98.90 | 3,179,326 | -0.44(-0.45%) |
May 21, 2018 | 99.27 | 99.60 | 99.01 | 99.34 | 9,285,031 | +0.55(+0.55%) |
May 18, 2018 | 98.77 | 99.08 | 98.58 | 98.80 | 4,361,495 | -0.12(-0.12%) |
May 17, 2018 | 99.03 | 99.63 | 98.67 | 98.92 | 6,755,706 | -0.33(-0.33%) |
May 16, 2018 | 98.55 | 99.46 | 98.55 | 99.25 | 3,438,310 | +0.82(+0.83%) |
May 15, 2018 | 98.48 | 98.61 | 97.97 | 98.43 | 4,838,197 | -0.57(-0.58%) |
May 14, 2018 | 98.97 | 99.32 | 98.86 | 99.00 | 3,529,240 | +0.19(+0.19%) |
May 11, 2018 | 98.62 | 98.94 | 98.49 | 98.82 | 4,696,100 | +0.21(+0.21%) |
May 10, 2018 | 98.23 | 98.70 | 98.10 | 98.61 | 3,110,926 | +0.36(+0.36%) |
May 09, 2018 | 98.06 | 98.32 | 97.45 | 98.25 | 4,272,174 | +0.34(+0.35%) |
May 08, 2018 | 98.07 | 98.29 | 97.38 | 97.91 | 6,472,240 | -0.41(-0.42%) |
May 07, 2018 | 98.50 | 98.61 | 97.97 | 98.33 | 3,662,532 | +0.33(+0.34%) |
May 04, 2018 | 96.28 | 98.23 | 96.16 | 98.00 | 4,234,891 | +1.27(+1.31%) |
May 03, 2018 | 96.74 | 96.98 | 95.49 | 96.72 | 7,438,514 | -0.43(-0.45%) |
May 02, 2018 | 97.55 | 98.05 | 97.05 | 97.16 | 5,070,526 | -0.67(-0.68%) |