Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 104.61 | 105.42 | 103.71 | 103.84 | 9,030,864 | -0.57(-0.54%) |
Jun 28, 2018 | 104.22 | 104.76 | 103.61 | 104.41 | 6,189,611 | +0.33(+0.32%) |
Jun 27, 2018 | 104.52 | 105.24 | 103.94 | 104.07 | 6,620,866 | -0.63(-0.60%) |
Jun 26, 2018 | 104.83 | 105.17 | 104.06 | 104.70 | 6,418,409 | -0.21(-0.20%) |
Jun 25, 2018 | 105.11 | 105.63 | 103.99 | 104.91 | 9,547,351 | -0.21(-0.20%) |
Jun 22, 2018 | 104.13 | 105.59 | 104.11 | 105.12 | 12,041,931 | +1.19(+1.14%) |
Jun 21, 2018 | 104.26 | 104.61 | 103.64 | 103.94 | 5,161,498 | -0.50(-0.48%) |
Jun 20, 2018 | 104.77 | 104.97 | 104.11 | 104.44 | 7,334,700 | -0.45(-0.43%) |
Jun 19, 2018 | 103.26 | 105.41 | 103.18 | 104.89 | 10,017,010 | +1.07(+1.03%) |
Jun 18, 2018 | 104.07 | 104.25 | 102.91 | 103.82 | 7,930,620 | -1.10(-1.05%) |
Jun 15, 2018 | 104.76 | 103.75 | 104.93 | 15,393,476 | +0.17(+0.16%) | |
Jun 14, 2018 | 105.01 | 105.39 | 104.48 | 104.76 | 6,122,029 | -0.19(-0.18%) |
Jun 13, 2018 | 105.39 | 106.19 | 104.80 | 104.94 | 6,820,236 | +0.08(+0.07%) |
Jun 12, 2018 | 105.40 | 105.42 | 104.36 | 104.87 | 6,108,075 | -0.10(-0.10%) |
Jun 11, 2018 | 106.35 | 106.41 | 104.88 | 104.97 | 6,510,242 | -1.20(-1.13%) |
Jun 08, 2018 | 105.57 | 106.84 | 105.54 | 106.17 | 7,254,246 | +0.62(+0.59%) |
Jun 07, 2018 | 105.26 | 105.68 | 104.64 | 105.54 | 8,663,268 | +0.46(+0.44%) |
Jun 06, 2018 | 105.08 | 105.08 | 7,943,921 | +1.12(+1.08%) | ||
Jun 05, 2018 | 104.45 | 104.88 | 103.46 | 103.96 | 5,989,044 | -0.40(-0.39%) |
Jun 04, 2018 | 104.28 | 104.72 | 103.57 | 104.36 | 5,670,841 | +0.59(+0.57%) |
Jun 01, 2018 | 103.02 | 103.82 | 102.67 | 103.77 | 6,708,493 | +1.40(+1.37%) |
May 31, 2018 | 103.48 | 103.76 | 102.30 | 102.37 | 12,078,603 | -1.16(-1.12%) |
May 30, 2018 | 102.80 | 104.05 | 102.30 | 103.52 | 7,506,188 | +1.34(+1.31%) |
May 29, 2018 | 103.12 | 103.38 | 101.51 | 102.18 | 11,476,289 | -1.77(-1.70%) |
May 25, 2018 | 103.95 | 103.95 | 103.95 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.67 | 104.82 | 103.25 | 103.85 | 8,146,794 | -1.02(-0.97%) |
May 23, 2018 | 104.38 | 105.31 | 104.27 | 104.87 | 5,815,060 | +0.46(+0.44%) |
May 22, 2018 | 105.17 | 105.54 | 104.28 | 104.41 | 8,441,372 | -0.69(-0.65%) |
May 21, 2018 | 105.86 | 106.18 | 104.76 | 105.10 | 6,543,271 | -0.44(-0.42%) |
May 18, 2018 | 105.15 | 105.71 | 104.72 | 105.54 | 6,396,720 | +0.33(+0.31%) |
May 17, 2018 | 106.60 | 106.69 | 104.95 | 105.21 | 7,620,297 | -1.27(-1.20%) |
May 16, 2018 | 106.56 | 106.95 | 106.19 | 106.48 | 4,494,621 | +0.19(+0.18%) |
May 15, 2018 | 106.64 | 106.89 | 105.68 | 106.30 | 6,915,534 | -0.79(-0.74%) |
May 14, 2018 | 108.18 | 108.40 | 106.69 | 107.09 | 7,182,731 | -1.00(-0.93%) |
May 11, 2018 | 106.84 | 108.39 | 106.83 | 108.09 | 6,729,551 | +1.60(+1.51%) |
May 10, 2018 | 105.52 | 107.08 | 105.33 | 106.48 | 5,824,521 | +1.56(+1.49%) |
May 09, 2018 | 104.48 | 105.38 | 104.09 | 104.92 | 8,014,692 | +0.77(+0.73%) |
May 08, 2018 | 104.37 | 104.90 | 103.37 | 104.16 | 7,006,026 | -0.83(-0.79%) |
May 07, 2018 | 105.45 | 106.39 | 104.76 | 104.99 | 7,899,188 | -0.51(-0.48%) |
May 04, 2018 | 104.15 | 105.76 | 103.47 | 105.50 | 7,213,344 | +0.99(+0.94%) |
May 03, 2018 | 104.74 | 105.07 | 103.03 | 104.51 | 8,573,174 | -0.40(-0.38%) |
May 02, 2018 | 106.63 | 107.19 | 104.66 | 104.91 | 8,700,217 | -2.13(-1.99%) |
May 01, 2018 | 107.31 | 107.58 | 106.16 | 107.04 | 6,030,182 | -0.41(-0.38%) |
Apr 30, 2018 | 109.47 | 109.57 | 107.45 | 107.45 | 9,675,631 | -1.51(-1.39%) |
Apr 27, 2018 | 108.50 | 109.41 | 108.31 | 108.96 | 5,022,803 | +0.22(+0.20%) |
Apr 26, 2018 | 107.56 | 109.77 | 107.56 | 108.74 | 9,665,824 | +1.06(+0.99%) |
Apr 25, 2018 | 106.96 | 107.76 | 106.42 | 107.68 | 6,897,009 | +0.48(+0.45%) |
Apr 24, 2018 | 107.83 | 108.28 | 106.45 | 107.20 | 7,742,775 | -0.54(-0.50%) |
Apr 23, 2018 | 107.78 | 108.14 | 106.85 | 107.74 | 8,830,613 | +0.14(+0.13%) |
Apr 20, 2018 | 108.73 | 108.99 | 107.18 | 107.60 | 9,116,011 | -0.76(-0.70%) |
Apr 19, 2018 | 108.42 | 108.96 | 107.79 | 108.35 | 7,014,259 | -0.14(-0.13%) |
Apr 18, 2018 | 110.17 | 110.35 | 107.83 | 108.50 | 11,045,516 | -2.40(-2.16%) |
Apr 17, 2018 | 112.22 | 112.30 | 109.42 | 110.89 | 12,959,255 | -1.04(-0.93%) |
Apr 16, 2018 | 111.63 | 112.88 | 111.52 | 111.93 | 7,507,542 | +0.97(+0.87%) |
Apr 13, 2018 | 111.36 | 111.64 | 110.12 | 110.96 | 5,582,499 | +0.16(+0.15%) |
Apr 12, 2018 | 110.51 | 111.55 | 110.31 | 110.80 | 5,367,576 | +0.68(+0.62%) |
Apr 11, 2018 | 109.70 | 110.73 | 109.61 | 110.12 | 5,385,876 | -0.53(-0.48%) |
Apr 10, 2018 | 110.64 | 111.21 | 109.83 | 110.64 | 7,144,852 | +0.65(+0.59%) |
Apr 09, 2018 | 109.29 | 111.40 | 108.46 | 109.99 | 7,528,028 | +1.17(+1.08%) |
Apr 06, 2018 | 110.62 | 110.98 | 107.38 | 108.82 | 7,533,163 | -2.22(-2.00%) |
Apr 05, 2018 | 110.78 | 111.45 | 110.01 | 111.04 | 6,616,151 | +0.25(+0.23%) |
Apr 04, 2018 | 107.80 | 111.38 | 107.37 | 110.78 | 9,084,336 | +1.75(+1.61%) |
Apr 03, 2018 | 106.34 | 109.15 | 105.91 | 109.03 | 9,458,423 | +3.22(+3.04%) |