Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.35 | 103.29 | 99.30 | 101.37 | 1,012,339 | +1.10(+1.10%) |
Jul 30, 2018 | 101.37 | 102.23 | 99.35 | 100.26 | 1,089,919 | -0.96(-0.95%) |
Jul 27, 2018 | 102.81 | 103.66 | 100.38 | 101.22 | 1,284,068 | -1.06(-1.03%) |
Jul 26, 2018 | 105.40 | 106.51 | 102.04 | 102.28 | 2,153,995 | -5.86(-5.42%) |
Jul 25, 2018 | 108.18 | 108.52 | 104.87 | 108.14 | 1,153,437 | +2.06(+1.95%) |
Jul 24, 2018 | 104.49 | 106.45 | 104.44 | 106.07 | 1,151,890 | +3.17(+3.08%) |
Jul 23, 2018 | 107.32 | 107.99 | 102.61 | 102.90 | 2,174,196 | -5.90(-5.43%) |
Jul 20, 2018 | 110.06 | 110.39 | 107.22 | 108.81 | 1,123,510 | +2.16(+2.03%) |
Jul 19, 2018 | 105.83 | 111.44 | 105.36 | 106.65 | 2,168,702 | -3.98(-3.60%) |
Jul 18, 2018 | 109.09 | 110.82 | 107.37 | 110.63 | 1,903,915 | -0.19(-0.17%) |
Jul 17, 2018 | 108.47 | 111.97 | 107.99 | 110.82 | 17,157,388 | -0.10(-0.09%) |
Jul 16, 2018 | 111.59 | 112.79 | 109.77 | 110.92 | 1,496,481 | -0.96(-0.86%) |
Jul 13, 2018 | 111.97 | 114.04 | 111.59 | 111.88 | 1,182,678 | -2.83(-2.47%) |
Jul 12, 2018 | 114.81 | 116.77 | 114.18 | 114.71 | 976,723 | +1.68(+1.49%) |
Jul 11, 2018 | 119.08 | 119.99 | 111.97 | 113.03 | 2,301,236 | -9.26(-7.57%) |
Jul 10, 2018 | 120.04 | 122.77 | 118.65 | 122.29 | 804,739 | +0.24(+0.20%) |
Jul 09, 2018 | 127.09 | 128.00 | 121.57 | 122.05 | 1,219,419 | -1.10(-0.90%) |
Jul 06, 2018 | 124.21 | 125.65 | 122.72 | 123.16 | 1,110,444 | -1.06(-0.85%) |
Jul 05, 2018 | 122.39 | 124.79 | 122.20 | 124.21 | 1,041,059 | +3.98(+3.31%) |
Jul 03, 2018 | 120.23 | 120.23 | 120.23 | 0 | +5.86(+5.12%) | |
Jul 02, 2018 | 114.71 | 116.20 | 112.65 | 114.37 | 1,055,837 | -2.40(-2.06%) |
Jun 29, 2018 | 112.17 | 118.50 | 111.93 | 116.77 | 1,811,152 | +5.52(+4.96%) |
Jun 28, 2018 | 110.49 | 111.88 | 109.24 | 111.25 | 949,044 | +0.72(+0.65%) |
Jun 27, 2018 | 111.21 | 113.65 | 110.20 | 110.53 | 1,469,781 | -2.54(-2.25%) |
Jun 26, 2018 | 111.35 | 113.56 | 110.15 | 113.08 | 921,031 | -0.29(-0.25%) |
Jun 25, 2018 | 115.24 | 116.68 | 112.87 | 113.37 | 916,796 | -3.31(-2.84%) |
Jun 22, 2018 | 113.80 | 117.37 | 113.80 | 116.68 | 1,089,837 | +3.74(+3.32%) |
Jun 21, 2018 | 112.79 | 114.18 | 111.88 | 112.93 | 763,031 | -0.67(-0.59%) |
Jun 20, 2018 | 116.15 | 116.92 | 112.69 | 113.61 | 1,140,967 | -2.54(-2.19%) |
Jun 19, 2018 | 115.81 | 117.97 | 115.29 | 116.15 | 794,934 | -2.50(-2.10%) |
Jun 18, 2018 | 117.16 | 119.41 | 117.11 | 118.65 | 831,956 | +0.58(+0.49%) |
Jun 15, 2018 | 125.32 | 116.63 | 118.07 | 2,029,975 | -7.25(-5.78%) | |
Jun 14, 2018 | 123.73 | 125.36 | 123.59 | 125.32 | 850,895 | +2.64(+2.15%) |
Jun 13, 2018 | 122.87 | 124.41 | 118.21 | 122.68 | 908,233 | -0.10(-0.08%) |
Jun 12, 2018 | 120.76 | 123.54 | 120.28 | 122.77 | 575,175 | +0.05(+0.04%) |
Jun 11, 2018 | 119.51 | 122.77 | 118.89 | 122.72 | 831,396 | +2.73(+2.28%) |
Jun 08, 2018 | 121.14 | 121.19 | 118.84 | 119.99 | 694,082 | -1.39(-1.15%) |
Jun 07, 2018 | 122.72 | 123.20 | 119.99 | 121.38 | 793,146 | -1.05(-0.86%) |
Jun 06, 2018 | 120.09 | 122.44 | 695,011 | +1.34(+1.11%) | ||
Jun 05, 2018 | 119.22 | 122.58 | 118.55 | 121.09 | 864,084 | +2.35(+1.98%) |
Jun 04, 2018 | 121.67 | 122.20 | 118.26 | 118.74 | 779,299 | -1.34(-1.12%) |
Jun 01, 2018 | 119.94 | 122.20 | 117.64 | 120.09 | 689,908 | -0.96(-0.79%) |
May 31, 2018 | 121.72 | 122.97 | 120.04 | 121.05 | 572,583 | -1.63(-1.33%) |
May 30, 2018 | 119.75 | 123.49 | 119.75 | 122.68 | 810,414 | +3.46(+2.90%) |
May 29, 2018 | 118.41 | 122.20 | 117.16 | 119.22 | 918,232 | -1.78(-1.47%) |
May 25, 2018 | 121.00 | 121.00 | 121.00 | 0 | -4.85(-3.85%) | |
May 24, 2018 | 122.25 | 125.99 | 121.29 | 125.84 | 1,237,103 | +4.99(+4.13%) |
May 23, 2018 | 115.33 | 122.05 | 115.33 | 120.85 | 972,179 | +3.41(+2.90%) |
May 22, 2018 | 120.52 | 122.34 | 117.36 | 117.45 | 880,640 | -2.45(-2.04%) |
May 21, 2018 | 118.26 | 119.89 | 116.10 | 119.89 | 738,593 | +1.44(+1.22%) |
May 18, 2018 | 117.06 | 119.46 | 116.03 | 118.45 | 809,143 | +0.05(+0.04%) |
May 17, 2018 | 119.70 | 119.70 | 117.11 | 118.41 | 728,487 | -1.20(-1.00%) |
May 16, 2018 | 119.08 | 121.12 | 118.45 | 119.61 | 800,688 | -0.14(-0.12%) |
May 15, 2018 | 120.61 | 121.53 | 117.06 | 119.75 | 1,567,943 | -8.40(-6.55%) |
May 14, 2018 | 130.84 | 130.88 | 126.13 | 128.15 | 700,121 | -1.54(-1.18%) |
May 11, 2018 | 131.51 | 132.47 | 128.58 | 129.69 | 645,316 | -0.77(-0.59%) |
May 10, 2018 | 128.39 | 131.12 | 127.72 | 130.45 | 1,059,143 | +5.09(+4.06%) |
May 09, 2018 | 125.84 | 127.66 | 124.91 | 125.36 | 529,173 | -1.34(-1.06%) |
May 08, 2018 | 124.21 | 127.42 | 120.61 | 126.71 | 1,159,134 | +0.72(+0.57%) |
May 07, 2018 | 124.74 | 128.49 | 124.69 | 125.99 | 539,762 | -0.53(-0.42%) |
May 04, 2018 | 124.45 | 127.05 | 123.50 | 126.52 | 751,434 | +0.48(+0.38%) |
May 03, 2018 | 127.14 | 128.87 | 124.45 | 126.04 | 841,417 | +3.41(+2.78%) |
May 02, 2018 | 122.39 | 129.11 | 121.29 | 122.63 | 1,262,911 | +1.10(+0.91%) |