Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.98 | 106.28 | 105.41 | 105.77 | 553,863 | +0.22(+0.21%) |
Jun 28, 2018 | 105.08 | 105.68 | 104.20 | 105.55 | 567,175 | +0.49(+0.47%) |
Jun 27, 2018 | 105.62 | 106.70 | 105.02 | 105.06 | 545,901 | -0.07(-0.06%) |
Jun 26, 2018 | 105.64 | 105.89 | 105.04 | 105.12 | 483,272 | -0.38(-0.36%) |
Jun 25, 2018 | 106.31 | 106.49 | 105.08 | 105.50 | 643,617 | -0.82(-0.77%) |
Jun 22, 2018 | 106.10 | 106.70 | 105.81 | 106.32 | 1,022,495 | +0.53(+0.50%) |
Jun 21, 2018 | 106.26 | 106.67 | 105.57 | 105.79 | 631,699 | -0.72(-0.68%) |
Jun 20, 2018 | 106.07 | 106.86 | 105.70 | 106.51 | 550,831 | +0.18(+0.17%) |
Jun 19, 2018 | 105.86 | 106.62 | 105.57 | 106.33 | 866,901 | -0.20(-0.19%) |
Jun 18, 2018 | 106.12 | 106.87 | 106.12 | 106.54 | 825,104 | -0.56(-0.52%) |
Jun 15, 2018 | 107.20 | 105.65 | 107.10 | 1,340,003 | +1.44(+1.37%) | |
Jun 14, 2018 | 105.42 | 106.17 | 104.51 | 105.65 | 1,280,857 | +0.83(+0.79%) |
Jun 13, 2018 | 105.79 | 105.79 | 104.53 | 104.82 | 942,894 | -0.76(-0.72%) |
Jun 12, 2018 | 106.54 | 106.78 | 105.31 | 105.58 | 1,246,820 | -0.96(-0.90%) |
Jun 11, 2018 | 106.88 | 107.21 | 105.85 | 106.54 | 647,722 | -0.72(-0.67%) |
Jun 08, 2018 | 106.07 | 107.66 | 105.86 | 107.27 | 661,561 | +0.16(+0.15%) |
Jun 07, 2018 | 106.44 | 107.83 | 106.16 | 107.10 | 796,105 | +0.53(+0.49%) |
Jun 06, 2018 | 106.59 | 104.69 | 106.58 | 949,363 | +0.99(+0.94%) | |
Jun 05, 2018 | 106.00 | 106.71 | 105.48 | 105.58 | 1,052,613 | -0.09(-0.09%) |
Jun 04, 2018 | 105.67 | 106.05 | 104.62 | 105.68 | 881,163 | +0.44(+0.42%) |
Jun 01, 2018 | 104.39 | 106.31 | 104.27 | 105.24 | 1,247,168 | +1.60(+1.55%) |
May 31, 2018 | 106.31 | 106.31 | 103.62 | 103.63 | 1,091,468 | -2.27(-2.15%) |
May 30, 2018 | 105.63 | 106.22 | 105.31 | 105.91 | 828,271 | +0.59(+0.56%) |
May 29, 2018 | 105.98 | 106.48 | 105.05 | 105.31 | 840,208 | -1.09(-1.02%) |
May 25, 2018 | 106.40 | 106.40 | 106.40 | 0 | +0.37(+0.34%) | |
May 24, 2018 | 106.24 | 106.37 | 104.97 | 106.03 | 699,889 | -0.16(-0.15%) |
May 23, 2018 | 106.15 | 106.63 | 105.36 | 106.20 | 1,058,856 | +0.15(+0.14%) |
May 22, 2018 | 106.59 | 106.91 | 105.80 | 106.04 | 958,720 | -0.05(-0.05%) |
May 21, 2018 | 107.98 | 107.98 | 105.86 | 106.09 | 797,036 | -1.13(-1.05%) |
May 18, 2018 | 106.35 | 108.92 | 106.31 | 107.22 | 2,799,652 | +1.09(+1.03%) |
May 17, 2018 | 105.59 | 106.71 | 105.15 | 106.13 | 1,222,059 | +0.86(+0.81%) |
May 16, 2018 | 104.90 | 106.07 | 104.53 | 105.27 | 1,279,813 | +0.09(+0.09%) |
May 15, 2018 | 106.83 | 106.88 | 104.68 | 105.18 | 1,325,703 | -1.99(-1.86%) |
May 14, 2018 | 106.40 | 108.03 | 105.80 | 107.17 | 2,114,492 | -1.12(-1.03%) |
May 11, 2018 | 108.59 | 109.14 | 108.05 | 108.29 | 1,024,050 | +0.15(+0.14%) |
May 10, 2018 | 111.19 | 111.19 | 107.60 | 108.14 | 1,316,339 | -2.50(-2.26%) |
May 09, 2018 | 107.86 | 111.29 | 106.96 | 110.64 | 1,678,740 | +3.31(+3.08%) |
May 08, 2018 | 107.69 | 110.05 | 106.36 | 107.33 | 2,872,811 | -0.34(-0.32%) |
May 07, 2018 | 116.20 | 116.25 | 106.98 | 107.67 | 3,826,074 | -12.95(-10.74%) |
May 04, 2018 | 118.38 | 121.41 | 118.38 | 120.62 | 492,194 | +1.76(+1.48%) |
May 03, 2018 | 118.64 | 119.59 | 118.22 | 118.86 | 408,178 | -0.02(-0.01%) |
May 02, 2018 | 120.24 | 120.81 | 118.47 | 118.88 | 401,552 | -1.66(-1.38%) |
May 01, 2018 | 119.23 | 120.55 | 118.33 | 120.55 | 397,907 | +0.68(+0.57%) |
Apr 30, 2018 | 121.31 | 121.78 | 119.75 | 119.87 | 384,019 | -1.32(-1.09%) |
Apr 27, 2018 | 120.43 | 121.46 | 119.96 | 121.18 | 396,881 | +0.64(+0.54%) |
Apr 26, 2018 | 119.33 | 120.96 | 118.33 | 120.54 | 395,502 | +1.53(+1.28%) |
Apr 25, 2018 | 117.00 | 119.40 | 116.22 | 119.01 | 576,226 | +1.63(+1.39%) |
Apr 24, 2018 | 119.91 | 120.00 | 116.93 | 117.38 | 488,075 | -2.27(-1.90%) |
Apr 23, 2018 | 120.08 | 120.43 | 119.05 | 119.65 | 454,520 | -0.50(-0.42%) |
Apr 20, 2018 | 120.49 | 120.89 | 118.90 | 120.16 | 1,121,718 | -0.03(-0.02%) |
Apr 19, 2018 | 120.88 | 121.31 | 119.00 | 120.18 | 521,734 | -1.20(-0.99%) |
Apr 18, 2018 | 120.73 | 121.75 | 120.33 | 121.38 | 554,276 | +0.81(+0.68%) |
Apr 17, 2018 | 119.75 | 120.74 | 119.50 | 120.56 | 477,666 | +1.38(+1.15%) |
Apr 16, 2018 | 117.58 | 119.25 | 116.88 | 119.19 | 408,387 | +2.36(+2.02%) |
Apr 13, 2018 | 116.98 | 117.28 | 116.12 | 116.83 | 663,282 | +0.29(+0.25%) |
Apr 12, 2018 | 116.26 | 116.84 | 115.88 | 116.54 | 933,406 | +0.75(+0.65%) |
Apr 11, 2018 | 115.50 | 116.25 | 115.05 | 115.79 | 361,292 | -0.48(-0.42%) |
Apr 10, 2018 | 116.13 | 117.24 | 114.93 | 116.28 | 356,900 | +0.98(+0.85%) |
Apr 09, 2018 | 115.33 | 116.58 | 114.52 | 115.29 | 370,760 | +0.46(+0.40%) |
Apr 06, 2018 | 116.55 | 117.33 | 114.16 | 114.83 | 323,014 | -2.50(-2.13%) |
Apr 05, 2018 | 116.88 | 117.87 | 116.45 | 117.34 | 301,072 | +1.07(+0.92%) |
Apr 04, 2018 | 113.88 | 116.38 | 113.38 | 116.27 | 304,958 | +1.42(+1.24%) |
Apr 03, 2018 | 113.99 | 115.30 | 113.43 | 114.84 | 424,411 | +1.05(+0.92%) |