Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 112.51 | 113.10 | 112.20 | 112.56 | 46,146 | +0.55(+0.49%) |
Jul 30, 2018 | 112.84 | 112.84 | 111.80 | 112.01 | 29,976 | -0.05(-0.04%) |
Jul 27, 2018 | 112.39 | 112.43 | 111.49 | 112.06 | 28,432 | -0.38(-0.34%) |
Jul 26, 2018 | 112.83 | 112.83 | 112.00 | 112.44 | 44,037 | -0.40(-0.36%) |
Jul 25, 2018 | 112.78 | 112.96 | 111.98 | 112.84 | 52,494 | +0.60(+0.53%) |
Jul 24, 2018 | 112.31 | 112.45 | 111.31 | 112.25 | 23,738 | +1.49(+1.34%) |
Jul 23, 2018 | 111.42 | 111.67 | 110.46 | 110.76 | 22,796 | -0.52(-0.47%) |
Jul 20, 2018 | 110.40 | 111.54 | 110.40 | 111.28 | 20,520 | +0.80(+0.73%) |
Jul 19, 2018 | 111.13 | 111.13 | 110.37 | 110.48 | 19,789 | -1.50(-1.34%) |
Jul 18, 2018 | 112.42 | 112.49 | 111.48 | 111.97 | 14,345 | -0.95(-0.84%) |
Jul 17, 2018 | 112.72 | 113.37 | 112.59 | 112.93 | 20,417 | +0.20(+0.17%) |
Jul 16, 2018 | 113.09 | 113.19 | 112.25 | 112.73 | 98,197 | +0.43(+0.38%) |
Jul 13, 2018 | 112.20 | 112.54 | 111.93 | 112.30 | 29,498 | +0.10(+0.09%) |
Jul 12, 2018 | 112.11 | 112.38 | 111.89 | 112.20 | 25,981 | +1.18(+1.06%) |
Jul 11, 2018 | 111.70 | 111.70 | 110.70 | 111.02 | 15,352 | -1.38(-1.23%) |
Jul 10, 2018 | 111.95 | 112.63 | 111.70 | 112.40 | 32,139 | -0.04(-0.03%) |
Jul 09, 2018 | 112.12 | 112.57 | 111.84 | 112.44 | 34,316 | +0.07(+0.07%) |
Jul 06, 2018 | 112.11 | 112.55 | 111.57 | 112.37 | 45,105 | +0.03(+0.02%) |
Jul 05, 2018 | 112.93 | 112.93 | 111.86 | 112.34 | 26,125 | -0.04(-0.03%) |
Jul 03, 2018 | 112.38 | 112.38 | 112.38 | 0 | -0.14(-0.13%) | |
Jul 02, 2018 | 111.53 | 112.52 | 111.47 | 112.52 | 55,904 | +1.43(+1.29%) |
Jun 29, 2018 | 110.19 | 111.42 | 110.19 | 111.08 | 35,492 | +1.06(+0.96%) |
Jun 28, 2018 | 109.53 | 110.23 | 109.06 | 110.03 | 27,168 | +0.95(+0.87%) |
Jun 27, 2018 | 111.16 | 111.16 | 108.73 | 109.08 | 61,319 | -3.09(-2.75%) |
Jun 26, 2018 | 113.04 | 113.04 | 111.51 | 112.17 | 34,528 | -1.26(-1.11%) |
Jun 25, 2018 | 114.14 | 114.14 | 113.11 | 113.43 | 59,219 | -0.47(-0.41%) |
Jun 22, 2018 | 112.48 | 113.98 | 112.46 | 113.90 | 21,567 | +2.01(+1.80%) |
Jun 21, 2018 | 113.79 | 113.79 | 111.89 | 111.89 | 22,370 | -0.80(-0.71%) |
Jun 20, 2018 | 113.17 | 113.17 | 112.21 | 112.69 | 23,440 | +1.14(+1.02%) |
Jun 19, 2018 | 111.04 | 111.63 | 110.66 | 111.54 | 38,736 | -1.58(-1.40%) |
Jun 18, 2018 | 112.11 | 113.73 | 111.85 | 113.12 | 33,947 | -0.93(-0.81%) |
Jun 15, 2018 | 114.06 | 112.69 | 114.05 | 32,428 | +0.39(+0.35%) | |
Jun 14, 2018 | 115.08 | 115.22 | 113.34 | 113.66 | 42,485 | -1.44(-1.25%) |
Jun 13, 2018 | 115.55 | 115.99 | 114.81 | 115.09 | 31,578 | -0.98(-0.84%) |
Jun 12, 2018 | 117.34 | 117.34 | 115.36 | 116.07 | 47,540 | -2.64(-2.22%) |
Jun 11, 2018 | 118.28 | 119.11 | 117.02 | 118.71 | 49,390 | +1.81(+1.55%) |
Jun 08, 2018 | 116.85 | 116.92 | 114.81 | 116.90 | 39,369 | +1.71(+1.48%) |
Jun 07, 2018 | 117.45 | 117.48 | 115.08 | 115.20 | 52,883 | -1.28(-1.10%) |
Jun 06, 2018 | 117.00 | 117.02 | 115.75 | 116.47 | 79,000 | +0.25(+0.22%) |
Jun 05, 2018 | 116.35 | 116.43 | 115.17 | 116.22 | 70,828 | +1.34(+1.17%) |
Jun 04, 2018 | 113.92 | 115.66 | 113.40 | 114.88 | 113,136 | +2.40(+2.13%) |
Jun 01, 2018 | 111.21 | 112.53 | 110.97 | 112.48 | 77,623 | +2.44(+2.22%) |
May 31, 2018 | 111.65 | 112.02 | 110.02 | 110.04 | 66,971 | -1.59(-1.43%) |
May 30, 2018 | 111.92 | 111.95 | 110.68 | 111.64 | 233,662 | +3.54(+3.28%) |
May 29, 2018 | 108.60 | 109.96 | 107.09 | 108.09 | 144,074 | +2.17(+2.05%) |
May 25, 2018 | 105.92 | 105.92 | 105.92 | 0 | +0.54(+0.51%) | |
May 24, 2018 | 105.20 | 105.69 | 105.10 | 105.38 | 80,733 | +0.83(+0.79%) |
May 23, 2018 | 104.98 | 105.29 | 104.41 | 104.55 | 60,355 | -1.41(-1.33%) |
May 22, 2018 | 106.19 | 106.52 | 105.57 | 105.96 | 128,847 | +1.36(+1.30%) |
May 21, 2018 | 104.54 | 105.05 | 104.40 | 104.60 | 61,870 | +0.39(+0.38%) |
May 18, 2018 | 104.08 | 104.40 | 104.08 | 104.21 | 41,445 | +0.18(+0.17%) |
May 17, 2018 | 104.20 | 105.17 | 103.49 | 104.03 | 58,628 | +0.12(+0.12%) |
May 16, 2018 | 104.28 | 104.61 | 103.52 | 103.91 | 55,562 | -0.49(-0.47%) |
May 15, 2018 | 105.67 | 105.80 | 103.93 | 104.40 | 67,988 | -1.39(-1.31%) |
May 14, 2018 | 105.24 | 106.45 | 104.55 | 105.79 | 53,519 | +1.44(+1.38%) |
May 11, 2018 | 104.32 | 104.77 | 103.96 | 104.36 | 65,325 | +0.21(+0.21%) |
May 10, 2018 | 107.20 | 107.20 | 103.96 | 104.14 | 82,924 | -2.38(-2.23%) |
May 09, 2018 | 107.14 | 107.15 | 106.27 | 106.52 | 73,044 | +1.58(+1.51%) |
May 08, 2018 | 106.37 | 106.63 | 103.75 | 104.93 | 86,447 | -2.67(-2.49%) |
May 07, 2018 | 107.39 | 107.91 | 106.96 | 107.61 | 23,426 | +0.19(+0.17%) |
May 04, 2018 | 105.36 | 108.24 | 105.33 | 107.42 | 24,059 | +1.52(+1.44%) |
May 03, 2018 | 106.79 | 106.97 | 104.97 | 105.90 | 47,773 | -0.36(-0.34%) |
May 02, 2018 | 108.02 | 108.02 | 106.15 | 106.27 | 50,478 | -2.81(-2.58%) |