Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.72 | 100.90 | 98.03 | 98.16 | 787,074 | -1.19(-1.20%) |
Jun 28, 2018 | 96.12 | 99.93 | 95.78 | 99.35 | 759,202 | +2.74(+2.84%) |
Jun 27, 2018 | 101.60 | 102.45 | 96.40 | 96.61 | 995,635 | -4.36(-4.32%) |
Jun 26, 2018 | 100.32 | 102.07 | 100.00 | 100.97 | 1,038,738 | +1.21(+1.21%) |
Jun 25, 2018 | 105.95 | 106.15 | 98.89 | 99.76 | 1,759,869 | -6.73(-6.32%) |
Jun 22, 2018 | 109.15 | 109.31 | 105.36 | 106.49 | 5,242,511 | -2.59(-2.38%) |
Jun 21, 2018 | 112.36 | 112.59 | 107.70 | 109.08 | 855,974 | -2.80(-2.50%) |
Jun 20, 2018 | 113.15 | 114.75 | 111.71 | 111.88 | 764,060 | -1.02(-0.91%) |
Jun 19, 2018 | 112.31 | 113.11 | 108.88 | 112.91 | 818,709 | -0.45(-0.39%) |
Jun 18, 2018 | 111.58 | 114.41 | 110.48 | 113.35 | 750,962 | +1.50(+1.34%) |
Jun 15, 2018 | 112.77 | 112.90 | 111.85 | 790,362 | -1.04(-0.92%) | |
Jun 14, 2018 | 111.34 | 114.12 | 111.34 | 112.90 | 888,321 | +1.94(+1.75%) |
Jun 13, 2018 | 109.26 | 112.97 | 109.26 | 110.96 | 1,028,999 | +1.26(+1.15%) |
Jun 12, 2018 | 106.28 | 110.11 | 106.28 | 109.70 | 785,646 | +3.78(+3.57%) |
Jun 11, 2018 | 105.05 | 106.17 | 104.84 | 105.91 | 441,197 | +1.16(+1.11%) |
Jun 08, 2018 | 102.39 | 104.78 | 101.81 | 104.75 | 674,703 | +2.41(+2.36%) |
Jun 07, 2018 | 108.75 | 108.85 | 101.55 | 102.34 | 912,649 | -6.36(-5.85%) |
Jun 06, 2018 | 107.86 | 108.69 | 556,617 | -0.42(-0.38%) | ||
Jun 05, 2018 | 107.19 | 109.74 | 107.14 | 109.11 | 636,119 | +1.93(+1.80%) |
Jun 04, 2018 | 104.95 | 107.64 | 104.95 | 107.19 | 778,909 | +2.33(+2.23%) |
Jun 01, 2018 | 105.27 | 105.83 | 103.68 | 104.85 | 663,499 | +0.10(+0.10%) |
May 31, 2018 | 104.28 | 106.12 | 103.69 | 104.75 | 667,615 | +0.45(+0.43%) |
May 30, 2018 | 104.37 | 106.65 | 104.21 | 104.30 | 518,130 | +0.96(+0.93%) |
May 29, 2018 | 102.43 | 104.09 | 102.30 | 103.34 | 493,793 | +0.03(+0.03%) |
May 25, 2018 | 103.31 | 103.31 | 103.31 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 101.36 | 103.21 | 100.69 | 102.35 | 547,613 | +1.26(+1.25%) |
May 23, 2018 | 99.44 | 101.13 | 97.34 | 101.09 | 716,740 | +0.84(+0.84%) |
May 22, 2018 | 102.08 | 102.56 | 100.19 | 100.24 | 585,242 | -1.76(-1.72%) |
May 21, 2018 | 103.55 | 104.10 | 101.53 | 102.00 | 523,453 | -0.81(-0.79%) |
May 18, 2018 | 100.94 | 103.11 | 100.69 | 102.81 | 590,723 | +1.82(+1.80%) |
May 17, 2018 | 100.98 | 102.18 | 100.32 | 101.00 | 948,654 | +0.02(+0.02%) |
May 16, 2018 | 101.14 | 102.19 | 99.89 | 100.98 | 876,414 | +0.10(+0.10%) |
May 15, 2018 | 100.54 | 101.49 | 99.60 | 100.88 | 858,408 | -0.44(-0.43%) |
May 14, 2018 | 106.77 | 107.47 | 100.92 | 101.31 | 1,624,324 | -5.33(-5.00%) |
May 11, 2018 | 108.88 | 109.06 | 106.50 | 106.65 | 839,278 | -2.13(-1.95%) |
May 10, 2018 | 108.72 | 110.03 | 108.19 | 108.77 | 574,348 | +0.52(+0.48%) |
May 09, 2018 | 108.26 | 108.83 | 107.02 | 108.26 | 497,029 | +0.03(+0.03%) |
May 08, 2018 | 107.58 | 108.61 | 106.70 | 108.23 | 326,733 | +0.65(+0.60%) |
May 07, 2018 | 106.79 | 108.38 | 106.16 | 107.58 | 524,628 | +1.02(+0.96%) |
May 04, 2018 | 104.15 | 107.62 | 103.33 | 106.56 | 595,005 | +2.16(+2.06%) |
May 03, 2018 | 104.07 | 104.98 | 100.41 | 104.40 | 1,022,576 | +0.73(+0.71%) |
May 02, 2018 | 104.22 | 108.11 | 102.30 | 103.67 | 2,224,579 | -8.15(-7.29%) |
May 01, 2018 | 113.22 | 113.22 | 110.16 | 111.82 | 1,711,100 | -1.61(-1.42%) |
Apr 30, 2018 | 113.45 | 115.20 | 112.78 | 113.43 | 757,285 | +0.72(+0.63%) |
Apr 27, 2018 | 113.62 | 113.69 | 110.78 | 112.72 | 493,480 | +0.09(+0.08%) |
Apr 26, 2018 | 111.33 | 113.43 | 110.50 | 112.63 | 450,594 | +2.60(+2.36%) |
Apr 25, 2018 | 109.80 | 110.15 | 106.76 | 110.03 | 622,228 | +0.23(+0.21%) |
Apr 24, 2018 | 114.14 | 115.83 | 108.67 | 109.80 | 1,139,026 | -3.50(-3.09%) |
Apr 23, 2018 | 114.66 | 114.97 | 112.94 | 113.29 | 762,950 | -1.68(-1.46%) |
Apr 20, 2018 | 115.38 | 115.92 | 113.59 | 114.97 | 688,130 | -0.99(-0.86%) |
Apr 19, 2018 | 116.00 | 116.89 | 114.81 | 115.96 | 438,203 | -0.86(-0.73%) |
Apr 18, 2018 | 115.96 | 117.64 | 114.27 | 116.82 | 685,519 | +1.58(+1.37%) |
Apr 17, 2018 | 112.17 | 116.20 | 112.01 | 115.24 | 994,296 | +3.99(+3.59%) |
Apr 16, 2018 | 110.24 | 111.75 | 108.82 | 111.25 | 556,566 | +2.04(+1.86%) |
Apr 13, 2018 | 111.73 | 112.28 | 108.09 | 109.21 | 749,316 | -1.49(-1.35%) |
Apr 12, 2018 | 110.51 | 111.85 | 109.79 | 110.70 | 593,608 | -0.80(-0.72%) |
Apr 11, 2018 | 110.06 | 112.94 | 109.85 | 111.50 | 446,457 | +1.22(+1.11%) |
Apr 10, 2018 | 109.20 | 110.81 | 107.46 | 110.28 | 440,834 | +3.23(+3.01%) |
Apr 09, 2018 | 107.58 | 109.49 | 106.95 | 107.06 | 513,345 | +0.61(+0.57%) |
Apr 06, 2018 | 106.83 | 108.51 | 105.64 | 106.45 | 583,136 | -1.41(-1.31%) |
Apr 05, 2018 | 108.29 | 109.38 | 107.22 | 107.86 | 560,320 | +0.72(+0.68%) |
Apr 04, 2018 | 100.88 | 107.52 | 100.86 | 107.14 | 473,643 | +3.08(+2.96%) |
Apr 03, 2018 | 104.07 | 104.94 | 102.49 | 104.06 | 605,619 | +0.88(+0.86%) |