Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 109.80 | 110.36 | 109.30 | 109.30 | 435,425 | +0.03(+0.02%) |
Jun 28, 2018 | 108.41 | 109.61 | 108.24 | 109.28 | 778,658 | +0.84(+0.78%) |
Jun 27, 2018 | 109.59 | 110.36 | 108.40 | 108.44 | 867,563 | -0.89(-0.82%) |
Jun 26, 2018 | 109.35 | 109.76 | 108.99 | 109.33 | 432,962 | +0.28(+0.25%) |
Jun 25, 2018 | 110.16 | 110.16 | 108.21 | 109.06 | 1,029,326 | -1.56(-1.41%) |
Jun 22, 2018 | 111.01 | 111.07 | 110.55 | 110.61 | 269,916 | +0.18(+0.16%) |
Jun 21, 2018 | 111.19 | 111.19 | 110.20 | 110.43 | 363,319 | -0.75(-0.67%) |
Jun 20, 2018 | 111.31 | 111.49 | 111.06 | 111.17 | 606,782 | +0.20(+0.18%) |
Jun 19, 2018 | 110.29 | 111.09 | 110.16 | 110.97 | 803,223 | -0.39(-0.35%) |
Jun 18, 2018 | 110.91 | 111.41 | 110.61 | 111.37 | 221,939 | -0.28(-0.25%) |
Jun 15, 2018 | 111.78 | 110.92 | 111.65 | 456,296 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.89 | 111.97 | 111.47 | 111.78 | 405,568 | +0.35(+0.32%) |
Jun 13, 2018 | 111.90 | 112.09 | 111.38 | 111.43 | 516,573 | -0.45(-0.41%) |
Jun 12, 2018 | 111.96 | 112.04 | 111.53 | 111.88 | 1,443,902 | +0.08(+0.07%) |
Jun 11, 2018 | 111.79 | 112.14 | 111.69 | 111.80 | 1,531,914 | +0.14(+0.12%) |
Jun 08, 2018 | 111.16 | 111.74 | 111.13 | 111.67 | 333,358 | +0.23(+0.20%) |
Jun 07, 2018 | 111.67 | 111.76 | 111.05 | 111.44 | 424,274 | -0.05(-0.04%) |
Jun 06, 2018 | 111.48 | 110.46 | 111.48 | 447,049 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.45 | 110.59 | 110.06 | 110.46 | 291,691 | +0.05(+0.05%) |
Jun 04, 2018 | 110.19 | 110.57 | 110.19 | 110.40 | 189,156 | +0.56(+0.51%) |
Jun 01, 2018 | 109.35 | 109.96 | 109.35 | 109.85 | 507,531 | +1.14(+1.05%) |
May 31, 2018 | 109.06 | 109.23 | 108.51 | 108.70 | 782,354 | -0.52(-0.47%) |
May 30, 2018 | 108.45 | 109.38 | 108.31 | 109.22 | 506,204 | +1.37(+1.27%) |
May 29, 2018 | 108.38 | 108.74 | 107.29 | 107.85 | 778,259 | -1.27(-1.17%) |
May 25, 2018 | 109.12 | 109.12 | 109.12 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.61 | 109.66 | 108.56 | 109.42 | 607,945 | -0.31(-0.28%) |
May 23, 2018 | 108.85 | 109.75 | 108.73 | 109.73 | 1,815,581 | +0.33(+0.30%) |
May 22, 2018 | 109.91 | 110.03 | 109.28 | 109.40 | 362,816 | -0.25(-0.23%) |
May 21, 2018 | 109.44 | 109.94 | 109.38 | 109.66 | 332,927 | +0.87(+0.80%) |
May 18, 2018 | 109.01 | 109.10 | 108.69 | 108.78 | 405,507 | -0.31(-0.28%) |
May 17, 2018 | 109.24 | 109.67 | 108.78 | 109.09 | 398,074 | -0.24(-0.22%) |
May 16, 2018 | 108.90 | 109.54 | 108.79 | 109.33 | 572,960 | +0.47(+0.43%) |
May 15, 2018 | 109.20 | 109.20 | 108.47 | 108.86 | 977,520 | -0.90(-0.82%) |
May 14, 2018 | 109.81 | 110.14 | 109.57 | 109.76 | 409,351 | +0.22(+0.20%) |
May 11, 2018 | 109.28 | 109.68 | 109.11 | 109.54 | 367,536 | +0.34(+0.32%) |
May 10, 2018 | 108.42 | 109.35 | 108.42 | 109.19 | 727,532 | +1.05(+0.97%) |
May 09, 2018 | 107.31 | 108.27 | 107.13 | 108.15 | 597,881 | +1.08(+1.01%) |
May 08, 2018 | 106.96 | 107.20 | 106.34 | 107.06 | 588,717 | +0.00(+0.00%) |
May 07, 2018 | 107.09 | 107.54 | 106.75 | 107.06 | 251,222 | +0.39(+0.37%) |
May 04, 2018 | 104.86 | 106.93 | 104.67 | 106.67 | 480,281 | +1.47(+1.40%) |
May 03, 2018 | 105.05 | 105.50 | 103.79 | 105.20 | 836,952 | -0.22(-0.21%) |
May 02, 2018 | 106.17 | 106.47 | 105.27 | 105.42 | 764,730 | -0.67(-0.63%) |
May 01, 2018 | 105.63 | 106.17 | 104.94 | 106.09 | 678,574 | +0.26(+0.25%) |
Apr 30, 2018 | 106.95 | 107.31 | 105.81 | 105.83 | 666,752 | -0.81(-0.76%) |
Apr 27, 2018 | 107.09 | 107.20 | 106.30 | 106.64 | 615,184 | +0.03(+0.03%) |
Apr 26, 2018 | 105.90 | 107.00 | 105.81 | 106.61 | 555,461 | +1.24(+1.17%) |
Apr 25, 2018 | 105.13 | 105.57 | 104.34 | 105.37 | 640,650 | +0.20(+0.19%) |
Apr 24, 2018 | 107.19 | 107.29 | 104.50 | 105.17 | 1,159,311 | -1.53(-1.43%) |
Apr 23, 2018 | 106.95 | 107.16 | 106.19 | 106.70 | 525,760 | +0.00(+0.00%) |
Apr 20, 2018 | 107.74 | 107.74 | 106.31 | 106.70 | 781,754 | -1.05(-0.97%) |
Apr 19, 2018 | 107.87 | 108.01 | 107.27 | 107.75 | 623,078 | -0.45(-0.41%) |
Apr 18, 2018 | 108.50 | 108.67 | 108.08 | 108.19 | 361,604 | -0.11(-0.10%) |
Apr 17, 2018 | 107.97 | 108.59 | 107.77 | 108.30 | 668,742 | +1.15(+1.07%) |
Apr 16, 2018 | 107.12 | 107.55 | 106.77 | 107.16 | 610,461 | +0.76(+0.72%) |
Apr 13, 2018 | 107.33 | 107.37 | 105.93 | 106.39 | 1,002,613 | -0.32(-0.30%) |
Apr 12, 2018 | 106.38 | 107.17 | 106.35 | 106.71 | 650,558 | +0.96(+0.91%) |
Apr 11, 2018 | 105.77 | 106.56 | 105.67 | 105.75 | 790,023 | -0.68(-0.64%) |
Apr 10, 2018 | 106.00 | 106.79 | 105.45 | 106.43 | 1,728,159 | +1.78(+1.70%) |
Apr 09, 2018 | 104.95 | 106.28 | 104.48 | 104.65 | 760,308 | +0.47(+0.45%) |
Apr 06, 2018 | 105.60 | 106.31 | 103.47 | 104.17 | 1,897,467 | -2.34(-2.19%) |
Apr 05, 2018 | 106.30 | 106.87 | 105.97 | 106.51 | 421,329 | +0.91(+0.86%) |
Apr 04, 2018 | 102.71 | 105.85 | 102.46 | 105.60 | 991,327 | +1.25(+1.19%) |
Apr 03, 2018 | 103.65 | 104.55 | 102.68 | 104.36 | 1,089,239 | +1.34(+1.30%) |