Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.86 | 105.72 | 673,537 | +2.24(+2.16%) | ||
Jun 28, 2018 | 102.61 | 103.73 | 102.55 | 103.47 | 1,135,076 | -1.49(-1.42%) |
Jun 27, 2018 | 106.03 | 106.63 | 104.70 | 104.97 | 570,240 | -0.34(-0.32%) |
Jun 26, 2018 | 105.67 | 105.91 | 104.87 | 105.30 | 1,178,607 | -0.97(-0.91%) |
Jun 25, 2018 | 106.34 | 106.55 | 105.44 | 106.27 | 1,590,107 | -1.43(-1.32%) |
Jun 22, 2018 | 107.54 | 108.10 | 106.18 | 107.70 | 1,601,033 | -0.10(-0.09%) |
Jun 21, 2018 | 108.80 | 108.80 | 107.43 | 107.80 | 705,163 | -0.59(-0.55%) |
Jun 20, 2018 | 108.53 | 108.99 | 107.97 | 108.39 | 935,662 | +0.07(+0.07%) |
Jun 19, 2018 | 106.68 | 108.52 | 106.68 | 108.32 | 1,658,411 | -0.88(-0.80%) |
Jun 18, 2018 | 108.27 | 109.24 | 108.25 | 109.20 | 2,172,885 | -1.56(-1.41%) |
Jun 15, 2018 | 110.78 | 110.08 | 110.76 | 595,313 | -0.18(-0.16%) | |
Jun 14, 2018 | 110.28 | 111.46 | 110.17 | 110.94 | 586,549 | +0.80(+0.73%) |
Jun 13, 2018 | 110.58 | 110.94 | 109.75 | 110.14 | 503,345 | +0.28(+0.26%) |
Jun 12, 2018 | 110.21 | 110.40 | 109.67 | 109.86 | 826,561 | +0.17(+0.15%) |
Jun 11, 2018 | 109.05 | 110.19 | 108.83 | 109.69 | 790,688 | +1.15(+1.06%) |
Jun 08, 2018 | 107.92 | 108.83 | 107.42 | 108.54 | 997,513 | +1.66(+1.56%) |
Jun 07, 2018 | 107.75 | 107.87 | 106.43 | 106.88 | 1,175,929 | +0.04(+0.03%) |
Jun 06, 2018 | 106.88 | 106.84 | 1,515,240 | +1.11(+1.05%) | ||
Jun 05, 2018 | 106.18 | 106.43 | 105.42 | 105.72 | 701,033 | +0.97(+0.93%) |
Jun 04, 2018 | 104.33 | 105.04 | 104.24 | 104.75 | 586,059 | +0.80(+0.77%) |
Jun 01, 2018 | 104.62 | 104.62 | 103.45 | 103.95 | 566,858 | +0.86(+0.83%) |
May 31, 2018 | 102.99 | 103.31 | 102.25 | 103.09 | 447,081 | +0.36(+0.35%) |
May 30, 2018 | 102.26 | 102.96 | 101.45 | 102.73 | 734,443 | +1.93(+1.91%) |
May 29, 2018 | 101.15 | 101.59 | 100.28 | 100.81 | 1,112,970 | -3.42(-3.28%) |
May 25, 2018 | 104.22 | 104.22 | 104.22 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.15 | 104.44 | 103.23 | 104.22 | 2,187,261 | +0.37(+0.35%) |
May 23, 2018 | 102.39 | 103.93 | 102.39 | 103.86 | 852,901 | +0.47(+0.46%) |
May 22, 2018 | 103.65 | 104.07 | 103.17 | 103.38 | 711,192 | -0.56(-0.54%) |
May 21, 2018 | 104.37 | 104.60 | 103.71 | 103.94 | 434,513 | +0.44(+0.42%) |
May 18, 2018 | 102.82 | 103.58 | 102.48 | 103.50 | 1,339,997 | +0.31(+0.31%) |
May 17, 2018 | 102.92 | 103.75 | 102.66 | 103.19 | 591,121 | +0.35(+0.34%) |
May 16, 2018 | 102.38 | 103.34 | 101.86 | 102.84 | 684,383 | +0.47(+0.46%) |
May 15, 2018 | 102.21 | 102.67 | 101.43 | 102.37 | 582,436 | -1.40(-1.35%) |
May 14, 2018 | 104.45 | 104.73 | 103.59 | 103.76 | 1,205,480 | -0.89(-0.85%) |
May 11, 2018 | 104.42 | 104.88 | 104.21 | 104.66 | 609,407 | -0.25(-0.24%) |
May 10, 2018 | 104.03 | 105.11 | 103.94 | 104.91 | 1,906,915 | +1.25(+1.21%) |
May 09, 2018 | 103.35 | 103.92 | 103.01 | 103.66 | 904,311 | +0.24(+0.23%) |
May 08, 2018 | 102.68 | 103.68 | 102.58 | 103.41 | 1,091,006 | +0.73(+0.71%) |
May 07, 2018 | 103.01 | 103.24 | 102.48 | 102.68 | 993,217 | -0.03(-0.03%) |
May 04, 2018 | 101.45 | 102.88 | 101.40 | 102.71 | 995,014 | +0.79(+0.78%) |
May 03, 2018 | 101.72 | 102.06 | 100.59 | 101.92 | 818,794 | +1.05(+1.04%) |
May 02, 2018 | 101.36 | 101.56 | 100.64 | 100.87 | 1,093,195 | +0.23(+0.23%) |
May 01, 2018 | 99.46 | 100.67 | 99.24 | 100.64 | 995,195 | +0.80(+0.80%) |
Apr 30, 2018 | 99.76 | 100.45 | 99.71 | 99.84 | 457,634 | -0.47(-0.47%) |
Apr 27, 2018 | 100.33 | 100.50 | 99.58 | 100.31 | 1,050,663 | +1.32(+1.34%) |
Apr 26, 2018 | 98.49 | 99.29 | 98.32 | 98.98 | 1,999,795 | +0.89(+0.91%) |
Apr 25, 2018 | 97.81 | 98.19 | 96.94 | 98.09 | 1,120,336 | +0.35(+0.36%) |
Apr 24, 2018 | 99.62 | 100.11 | 97.74 | 97.74 | 3,369,227 | +2.27(+2.38%) |
Apr 23, 2018 | 95.89 | 96.13 | 95.10 | 95.47 | 1,309,545 | -0.02(-0.02%) |
Apr 20, 2018 | 96.21 | 96.21 | 95.36 | 95.49 | 1,114,597 | -1.68(-1.73%) |
Apr 19, 2018 | 98.06 | 98.25 | 96.47 | 97.17 | 999,435 | -1.03(-1.05%) |
Apr 18, 2018 | 98.71 | 98.73 | 97.97 | 98.20 | 709,415 | -0.39(-0.39%) |
Apr 17, 2018 | 97.69 | 98.76 | 97.58 | 98.58 | 651,880 | +1.34(+1.38%) |
Apr 16, 2018 | 97.64 | 97.74 | 97.05 | 97.24 | 434,126 | -0.16(-0.17%) |
Apr 13, 2018 | 97.77 | 97.85 | 97.16 | 97.40 | 536,729 | +0.20(+0.20%) |
Apr 12, 2018 | 97.03 | 97.46 | 96.92 | 97.21 | 669,168 | +0.85(+0.88%) |
Apr 11, 2018 | 96.67 | 97.28 | 96.26 | 96.36 | 882,042 | -0.69(-0.71%) |
Apr 10, 2018 | 97.27 | 97.61 | 96.62 | 97.05 | 1,080,389 | +0.51(+0.53%) |
Apr 09, 2018 | 97.24 | 97.36 | 96.49 | 96.54 | 911,961 | +1.63(+1.72%) |
Apr 06, 2018 | 95.34 | 95.89 | 94.64 | 94.91 | 664,469 | -0.07(-0.08%) |
Apr 05, 2018 | 95.01 | 95.58 | 94.67 | 94.98 | 519,821 | +0.87(+0.93%) |
Apr 04, 2018 | 92.22 | 94.36 | 92.18 | 94.11 | 766,354 | +0.72(+0.77%) |
Apr 03, 2018 | 93.58 | 93.83 | 92.50 | 93.39 | 1,158,413 | +0.34(+0.37%) |