Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 104.58 | 104.43 | 681,812 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.36 | 102.47 | 101.31 | 102.22 | 1,149,020 | -1.47(-1.42%) |
Jun 27, 2018 | 104.75 | 105.33 | 103.43 | 103.69 | 577,245 | -0.33(-0.32%) |
Jun 26, 2018 | 104.39 | 104.62 | 103.60 | 104.03 | 1,193,086 | -0.96(-0.91%) |
Jun 25, 2018 | 105.05 | 105.25 | 104.16 | 104.98 | 1,609,642 | -1.41(-1.32%) |
Jun 22, 2018 | 106.23 | 106.79 | 104.89 | 106.39 | 1,620,702 | -0.10(-0.09%) |
Jun 21, 2018 | 107.48 | 107.48 | 106.13 | 106.49 | 713,826 | -0.59(-0.55%) |
Jun 20, 2018 | 107.21 | 107.66 | 106.66 | 107.08 | 947,157 | +0.07(+0.07%) |
Jun 19, 2018 | 105.39 | 107.20 | 105.39 | 107.00 | 1,678,784 | -0.87(-0.80%) |
Jun 18, 2018 | 106.96 | 107.92 | 106.94 | 107.87 | 2,199,579 | -1.54(-1.41%) |
Jun 15, 2018 | 109.43 | 108.75 | 109.42 | 602,626 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.95 | 110.11 | 108.84 | 109.60 | 593,755 | +0.79(+0.73%) |
Jun 13, 2018 | 109.23 | 109.60 | 108.42 | 108.80 | 509,528 | +0.28(+0.26%) |
Jun 12, 2018 | 108.87 | 109.06 | 108.34 | 108.52 | 836,715 | +0.16(+0.15%) |
Jun 11, 2018 | 107.73 | 108.86 | 107.51 | 108.36 | 800,402 | +1.14(+1.06%) |
Jun 08, 2018 | 106.61 | 107.51 | 106.11 | 107.22 | 1,009,767 | +1.64(+1.56%) |
Jun 07, 2018 | 106.44 | 106.56 | 105.14 | 105.58 | 1,190,375 | +0.04(+0.03%) |
Jun 06, 2018 | 105.59 | 105.54 | 1,533,854 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.89 | 105.14 | 104.14 | 104.44 | 709,645 | +0.96(+0.93%) |
Jun 04, 2018 | 103.06 | 103.76 | 102.98 | 103.48 | 593,259 | +0.79(+0.77%) |
Jun 01, 2018 | 103.35 | 103.35 | 102.19 | 102.69 | 573,822 | +0.85(+0.83%) |
May 31, 2018 | 101.74 | 102.06 | 101.01 | 101.84 | 452,573 | +0.35(+0.35%) |
May 30, 2018 | 101.02 | 101.71 | 100.22 | 101.49 | 743,465 | +1.91(+1.91%) |
May 29, 2018 | 99.93 | 100.36 | 99.07 | 99.58 | 1,126,643 | -3.38(-3.28%) |
May 25, 2018 | 102.96 | 102.96 | 102.96 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.89 | 103.17 | 101.98 | 102.96 | 2,214,132 | +0.36(+0.35%) |
May 23, 2018 | 101.14 | 102.67 | 101.14 | 102.60 | 863,379 | +0.47(+0.46%) |
May 22, 2018 | 102.39 | 102.81 | 101.92 | 102.13 | 719,929 | -0.55(-0.54%) |
May 21, 2018 | 103.10 | 103.33 | 102.45 | 102.68 | 439,851 | +0.43(+0.42%) |
May 18, 2018 | 101.57 | 102.33 | 101.23 | 102.25 | 1,356,459 | +0.31(+0.31%) |
May 17, 2018 | 101.67 | 102.50 | 101.41 | 101.94 | 598,383 | +0.35(+0.34%) |
May 16, 2018 | 101.13 | 102.09 | 100.63 | 101.59 | 692,791 | +0.46(+0.46%) |
May 15, 2018 | 100.97 | 101.42 | 100.20 | 101.13 | 589,591 | -1.38(-1.35%) |
May 14, 2018 | 103.18 | 103.46 | 102.34 | 102.50 | 1,220,289 | -0.88(-0.85%) |
May 11, 2018 | 103.15 | 103.61 | 102.94 | 103.39 | 616,894 | -0.25(-0.24%) |
May 10, 2018 | 102.76 | 103.84 | 102.67 | 103.64 | 1,930,341 | +1.24(+1.21%) |
May 09, 2018 | 102.10 | 102.66 | 101.76 | 102.40 | 915,421 | +0.24(+0.23%) |
May 08, 2018 | 101.44 | 102.42 | 101.33 | 102.16 | 1,104,409 | +0.72(+0.71%) |
May 07, 2018 | 101.76 | 101.99 | 101.24 | 101.44 | 1,005,419 | -0.03(-0.03%) |
May 04, 2018 | 100.22 | 101.63 | 100.17 | 101.46 | 1,007,238 | +0.78(+0.78%) |
May 03, 2018 | 100.48 | 100.82 | 99.37 | 100.68 | 828,853 | +1.03(+1.04%) |
May 02, 2018 | 100.13 | 100.33 | 99.42 | 99.65 | 1,106,625 | +0.23(+0.23%) |
May 01, 2018 | 98.25 | 99.44 | 98.04 | 99.42 | 1,007,421 | +0.79(+0.80%) |
Apr 30, 2018 | 98.54 | 99.23 | 98.50 | 98.62 | 463,256 | -0.46(-0.47%) |
Apr 27, 2018 | 99.11 | 99.28 | 98.37 | 99.09 | 1,063,571 | +1.31(+1.34%) |
Apr 26, 2018 | 97.29 | 98.08 | 97.13 | 97.78 | 2,024,362 | +0.88(+0.91%) |
Apr 25, 2018 | 96.62 | 97.00 | 95.76 | 96.90 | 1,134,100 | +0.35(+0.36%) |
Apr 24, 2018 | 98.41 | 98.89 | 96.55 | 96.55 | 3,410,619 | +2.24(+2.38%) |
Apr 23, 2018 | 94.73 | 94.97 | 93.94 | 94.31 | 1,325,633 | -0.02(-0.02%) |
Apr 20, 2018 | 95.04 | 95.04 | 94.20 | 94.33 | 1,128,290 | -1.66(-1.73%) |
Apr 19, 2018 | 96.87 | 97.06 | 95.30 | 95.99 | 1,011,713 | -1.01(-1.05%) |
Apr 18, 2018 | 97.51 | 97.53 | 96.78 | 97.01 | 718,131 | -0.38(-0.39%) |
Apr 17, 2018 | 96.51 | 97.56 | 96.39 | 97.39 | 659,889 | +1.33(+1.38%) |
Apr 16, 2018 | 96.45 | 96.55 | 95.87 | 96.06 | 439,459 | -0.16(-0.17%) |
Apr 13, 2018 | 96.59 | 96.66 | 95.98 | 96.22 | 543,323 | +0.20(+0.20%) |
Apr 12, 2018 | 95.85 | 96.28 | 95.74 | 96.03 | 677,389 | +0.84(+0.88%) |
Apr 11, 2018 | 95.49 | 96.10 | 95.09 | 95.19 | 892,878 | -0.69(-0.71%) |
Apr 10, 2018 | 96.09 | 96.43 | 95.45 | 95.88 | 1,093,661 | +0.51(+0.53%) |
Apr 09, 2018 | 96.06 | 96.18 | 95.32 | 95.37 | 923,165 | +1.61(+1.72%) |
Apr 06, 2018 | 94.18 | 94.73 | 93.49 | 93.76 | 672,632 | -0.07(-0.08%) |
Apr 05, 2018 | 93.86 | 94.42 | 93.53 | 93.83 | 526,207 | +0.86(+0.93%) |
Apr 04, 2018 | 91.10 | 93.21 | 91.06 | 92.97 | 775,769 | +0.71(+0.77%) |
Apr 03, 2018 | 92.45 | 92.69 | 91.38 | 92.25 | 1,172,644 | +0.34(+0.37%) |