Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 106.89 | 105.84 | 105.89 | 2,501,292 | +0.06(+0.06%) | |
Jun 28, 2018 | 105.28 | 106.06 | 104.97 | 105.82 | 1,616,093 | +0.51(+0.48%) |
Jun 27, 2018 | 106.05 | 106.78 | 105.30 | 105.32 | 2,651,665 | -0.60(-0.57%) |
Jun 26, 2018 | 106.05 | 106.26 | 105.57 | 105.92 | 1,667,172 | +0.06(+0.06%) |
Jun 25, 2018 | 106.57 | 106.76 | 105.23 | 105.86 | 2,747,759 | -0.99(-0.92%) |
Jun 22, 2018 | 107.09 | 107.40 | 106.80 | 106.84 | 4,018,268 | +0.44(+0.42%) |
Jun 21, 2018 | 106.89 | 106.89 | 106.19 | 106.40 | 2,412,866 | -0.64(-0.60%) |
Jun 20, 2018 | 107.25 | 107.35 | 106.86 | 107.04 | 1,005,021 | +0.04(+0.03%) |
Jun 19, 2018 | 106.43 | 107.14 | 106.33 | 107.00 | 2,127,222 | -0.24(-0.23%) |
Jun 18, 2018 | 106.95 | 107.29 | 106.72 | 107.25 | 3,289,630 | -0.30(-0.28%) |
Jun 15, 2018 | 107.65 | 106.64 | 107.54 | 6,350,385 | -0.11(-0.10%) | |
Jun 14, 2018 | 108.08 | 108.08 | 107.51 | 107.66 | 1,658,672 | -0.10(-0.09%) |
Jun 13, 2018 | 108.34 | 108.35 | 107.70 | 107.75 | 3,087,935 | -0.49(-0.45%) |
Jun 12, 2018 | 108.50 | 108.52 | 107.97 | 108.24 | 1,351,721 | -0.05(-0.05%) |
Jun 11, 2018 | 108.28 | 108.59 | 108.26 | 108.29 | 1,853,965 | +0.08(+0.07%) |
Jun 08, 2018 | 107.80 | 108.24 | 107.63 | 108.22 | 1,047,708 | +0.31(+0.29%) |
Jun 07, 2018 | 107.75 | 108.11 | 107.58 | 107.90 | 1,754,921 | +0.38(+0.36%) |
Jun 06, 2018 | 107.52 | 107.52 | 989,769 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.65 | 106.69 | 106.21 | 106.55 | 1,118,137 | -0.13(-0.12%) |
Jun 04, 2018 | 106.78 | 107.06 | 106.44 | 106.68 | 943,057 | +0.26(+0.25%) |
Jun 01, 2018 | 106.23 | 106.69 | 106.23 | 106.42 | 2,581,523 | +0.82(+0.78%) |
May 31, 2018 | 106.38 | 106.38 | 105.36 | 105.60 | 2,026,258 | -0.91(-0.85%) |
May 30, 2018 | 105.57 | 106.78 | 105.50 | 106.50 | 1,796,272 | +1.60(+1.53%) |
May 29, 2018 | 105.69 | 105.89 | 104.39 | 104.90 | 2,437,230 | -1.49(-1.40%) |
May 25, 2018 | 106.39 | 106.39 | 106.39 | 0 | -0.44(-0.41%) | |
May 24, 2018 | 107.04 | 107.06 | 106.10 | 106.83 | 1,250,324 | -0.36(-0.33%) |
May 23, 2018 | 106.77 | 107.19 | 106.53 | 107.19 | 4,042,066 | -0.09(-0.08%) |
May 22, 2018 | 107.63 | 107.97 | 107.22 | 107.27 | 1,171,781 | -0.17(-0.16%) |
May 21, 2018 | 107.19 | 107.59 | 107.19 | 107.45 | 740,460 | +0.78(+0.74%) |
May 18, 2018 | 107.06 | 107.06 | 106.58 | 106.66 | 597,763 | -0.48(-0.45%) |
May 17, 2018 | 107.07 | 107.52 | 106.74 | 107.14 | 1,082,691 | +0.06(+0.06%) |
May 16, 2018 | 106.73 | 107.32 | 106.65 | 107.08 | 1,375,606 | +0.42(+0.39%) |
May 15, 2018 | 106.78 | 106.85 | 106.32 | 106.66 | 1,769,535 | -0.49(-0.46%) |
May 14, 2018 | 107.30 | 107.57 | 106.98 | 107.15 | 907,984 | +0.12(+0.11%) |
May 11, 2018 | 106.98 | 107.28 | 106.69 | 107.03 | 829,569 | +0.24(+0.23%) |
May 10, 2018 | 106.10 | 106.93 | 106.00 | 106.78 | 1,071,505 | +0.96(+0.91%) |
May 09, 2018 | 105.23 | 106.03 | 105.05 | 105.82 | 705,772 | +1.00(+0.96%) |
May 08, 2018 | 104.81 | 104.98 | 104.18 | 104.82 | 1,400,768 | +0.02(+0.02%) |
May 07, 2018 | 104.93 | 105.32 | 104.59 | 104.80 | 1,094,073 | +0.23(+0.22%) |
May 04, 2018 | 103.02 | 104.90 | 102.77 | 104.58 | 1,380,964 | +1.19(+1.16%) |
May 03, 2018 | 103.60 | 103.69 | 102.21 | 103.38 | 1,576,896 | -0.50(-0.48%) |
May 02, 2018 | 104.60 | 104.83 | 103.73 | 103.88 | 1,992,440 | -0.89(-0.85%) |
May 01, 2018 | 104.60 | 104.81 | 103.83 | 104.77 | 1,713,100 | -0.21(-0.20%) |
Apr 30, 2018 | 106.10 | 106.39 | 104.97 | 104.98 | 2,404,859 | -0.98(-0.92%) |
Apr 27, 2018 | 105.86 | 106.19 | 105.64 | 105.95 | 1,241,870 | +0.03(+0.03%) |
Apr 26, 2018 | 105.64 | 106.23 | 105.31 | 105.92 | 1,808,541 | +0.43(+0.40%) |
Apr 25, 2018 | 105.22 | 105.67 | 104.42 | 105.49 | 1,627,791 | +0.24(+0.23%) |
Apr 24, 2018 | 106.37 | 106.70 | 104.59 | 105.25 | 4,831,584 | -0.67(-0.63%) |
Apr 23, 2018 | 106.05 | 106.22 | 105.50 | 105.92 | 2,210,427 | +0.04(+0.04%) |
Apr 20, 2018 | 106.58 | 106.64 | 105.50 | 105.88 | 1,305,295 | -0.54(-0.51%) |
Apr 19, 2018 | 106.50 | 106.78 | 105.95 | 106.42 | 1,394,120 | -0.31(-0.29%) |
Apr 18, 2018 | 106.98 | 107.21 | 106.71 | 106.73 | 965,590 | +0.12(+0.12%) |
Apr 17, 2018 | 106.81 | 106.89 | 106.40 | 106.61 | 3,467,608 | +0.51(+0.48%) |
Apr 16, 2018 | 105.94 | 106.49 | 105.57 | 106.09 | 1,820,544 | +0.83(+0.79%) |
Apr 13, 2018 | 106.17 | 106.18 | 104.82 | 105.27 | 1,206,786 | -0.32(-0.31%) |
Apr 12, 2018 | 105.41 | 106.02 | 105.28 | 105.59 | 1,282,067 | +0.74(+0.71%) |
Apr 11, 2018 | 104.70 | 105.43 | 104.56 | 104.85 | 1,518,636 | -0.47(-0.45%) |
Apr 10, 2018 | 105.05 | 105.70 | 104.66 | 105.32 | 1,796,938 | +1.53(+1.47%) |
Apr 09, 2018 | 103.98 | 105.26 | 103.63 | 103.79 | 1,216,302 | +0.42(+0.41%) |
Apr 06, 2018 | 104.85 | 105.31 | 102.60 | 103.37 | 2,681,390 | -2.16(-2.04%) |
Apr 05, 2018 | 105.20 | 105.89 | 104.97 | 105.53 | 1,907,813 | +0.77(+0.73%) |
Apr 04, 2018 | 102.40 | 104.95 | 102.28 | 104.76 | 2,688,769 | +1.01(+0.98%) |
Apr 03, 2018 | 102.83 | 103.94 | 102.27 | 103.75 | 2,751,795 | +1.40(+1.37%) |