Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 108.73 | 109.40 | 107.60 | 108.40 | 905,501 | -0.68(-0.62%) |
Jun 28, 2018 | 109.86 | 109.94 | 108.73 | 109.08 | 1,016,430 | -1.32(-1.20%) |
Jun 27, 2018 | 111.39 | 111.92 | 109.94 | 110.40 | 727,886 | -1.04(-0.93%) |
Jun 26, 2018 | 111.30 | 111.75 | 111.25 | 111.44 | 405,343 | -0.04(-0.03%) |
Jun 25, 2018 | 111.89 | 111.95 | 110.87 | 111.48 | 617,754 | -0.39(-0.35%) |
Jun 22, 2018 | 112.50 | 112.56 | 111.76 | 111.87 | 897,843 | -0.51(-0.45%) |
Jun 21, 2018 | 113.84 | 114.64 | 112.13 | 112.38 | 656,370 | -0.86(-0.76%) |
Jun 20, 2018 | 112.26 | 113.73 | 111.95 | 113.23 | 799,529 | +1.29(+1.16%) |
Jun 19, 2018 | 111.39 | 112.29 | 111.39 | 111.94 | 735,495 | -0.08(-0.07%) |
Jun 18, 2018 | 111.86 | 112.62 | 111.59 | 112.02 | 751,590 | -0.31(-0.28%) |
Jun 15, 2018 | 112.54 | 111.46 | 112.33 | 1,315,609 | +0.86(+0.78%) | |
Jun 14, 2018 | 112.19 | 112.69 | 111.34 | 111.46 | 1,253,514 | -0.57(-0.51%) |
Jun 13, 2018 | 113.32 | 114.14 | 111.83 | 112.03 | 1,133,846 | -0.81(-0.72%) |
Jun 12, 2018 | 113.78 | 114.18 | 112.43 | 112.84 | 1,223,065 | -0.71(-0.63%) |
Jun 11, 2018 | 112.36 | 114.39 | 112.36 | 113.55 | 757,037 | +1.40(+1.25%) |
Jun 08, 2018 | 113.34 | 113.83 | 111.20 | 112.15 | 878,913 | -1.21(-1.06%) |
Jun 07, 2018 | 113.21 | 113.66 | 112.70 | 113.36 | 868,415 | +0.49(+0.43%) |
Jun 06, 2018 | 111.79 | 112.87 | 672,182 | -0.09(-0.08%) | ||
Jun 05, 2018 | 112.64 | 113.36 | 112.55 | 112.96 | 1,002,209 | +0.62(+0.55%) |
Jun 04, 2018 | 111.25 | 112.50 | 111.18 | 112.34 | 752,309 | +1.30(+1.17%) |
Jun 01, 2018 | 112.39 | 112.39 | 110.85 | 111.03 | 708,420 | -0.81(-0.72%) |
May 31, 2018 | 113.81 | 113.81 | 111.33 | 111.84 | 1,125,576 | -1.86(-1.63%) |
May 30, 2018 | 112.59 | 114.44 | 112.59 | 113.70 | 404,327 | +1.34(+1.19%) |
May 29, 2018 | 112.74 | 113.03 | 111.69 | 112.36 | 790,640 | -1.05(-0.92%) |
May 25, 2018 | 113.41 | 113.41 | 113.41 | 0 | +0.72(+0.64%) | |
May 24, 2018 | 113.19 | 113.51 | 111.96 | 112.69 | 724,316 | -0.56(-0.50%) |
May 23, 2018 | 115.01 | 115.20 | 112.08 | 113.25 | 923,779 | -2.10(-1.82%) |
May 22, 2018 | 115.86 | 116.42 | 115.19 | 115.35 | 408,909 | -0.05(-0.04%) |
May 21, 2018 | 115.30 | 116.30 | 114.95 | 115.40 | 838,694 | +0.85(+0.75%) |
May 18, 2018 | 115.62 | 115.81 | 114.47 | 114.54 | 521,068 | -0.82(-0.71%) |
May 17, 2018 | 115.17 | 116.65 | 114.87 | 115.36 | 980,914 | +0.21(+0.19%) |
May 16, 2018 | 114.37 | 115.91 | 114.04 | 115.15 | 355,003 | +1.04(+0.91%) |
May 15, 2018 | 114.93 | 115.14 | 113.78 | 114.11 | 864,020 | -1.26(-1.09%) |
May 14, 2018 | 115.14 | 115.50 | 114.97 | 115.37 | 658,681 | +0.34(+0.30%) |
May 11, 2018 | 114.30 | 115.43 | 113.93 | 115.03 | 715,825 | +0.57(+0.50%) |
May 10, 2018 | 114.50 | 115.07 | 113.69 | 114.46 | 663,013 | +0.49(+0.43%) |
May 09, 2018 | 112.41 | 114.01 | 111.97 | 113.97 | 857,910 | +1.28(+1.14%) |
May 08, 2018 | 114.19 | 114.51 | 112.17 | 112.69 | 856,910 | -1.39(-1.22%) |
May 07, 2018 | 114.58 | 115.09 | 113.75 | 114.08 | 528,375 | -0.38(-0.33%) |
May 04, 2018 | 114.06 | 114.78 | 112.96 | 114.46 | 825,472 | +0.40(+0.35%) |
May 03, 2018 | 113.76 | 114.47 | 111.97 | 114.06 | 1,289,883 | -0.33(-0.29%) |
May 02, 2018 | 111.75 | 115.37 | 111.75 | 114.39 | 1,262,875 | +2.62(+2.34%) |
May 01, 2018 | 111.27 | 111.92 | 109.44 | 111.77 | 1,214,800 | +0.79(+0.71%) |
Apr 30, 2018 | 111.10 | 111.77 | 110.75 | 110.99 | 1,101,003 | -0.14(-0.12%) |
Apr 27, 2018 | 111.23 | 111.94 | 110.10 | 111.12 | 1,318,770 | -0.66(-0.59%) |
Apr 26, 2018 | 109.86 | 112.17 | 108.21 | 111.78 | 3,114,294 | -6.82(-5.75%) |
Apr 25, 2018 | 117.12 | 118.71 | 115.46 | 118.61 | 776,900 | +1.49(+1.27%) |
Apr 24, 2018 | 117.39 | 118.44 | 116.30 | 117.12 | 792,696 | +0.36(+0.31%) |
Apr 23, 2018 | 117.30 | 117.44 | 114.83 | 116.76 | 1,008,232 | -0.37(-0.32%) |
Apr 20, 2018 | 118.30 | 118.68 | 116.84 | 117.13 | 676,759 | -0.96(-0.81%) |
Apr 19, 2018 | 118.05 | 118.94 | 117.25 | 118.09 | 706,210 | +0.01(+0.01%) |
Apr 18, 2018 | 117.92 | 119.53 | 117.25 | 118.08 | 1,251,706 | +0.65(+0.55%) |
Apr 17, 2018 | 117.61 | 118.48 | 116.19 | 117.43 | 1,508,146 | +0.27(+0.23%) |
Apr 16, 2018 | 117.03 | 117.59 | 116.02 | 117.16 | 473,482 | +0.89(+0.76%) |
Apr 13, 2018 | 117.02 | 117.02 | 115.53 | 116.27 | 634,251 | -0.45(-0.38%) |
Apr 12, 2018 | 116.49 | 117.33 | 115.64 | 116.72 | 902,131 | +1.00(+0.87%) |
Apr 11, 2018 | 115.68 | 116.84 | 115.38 | 115.72 | 696,725 | -0.97(-0.83%) |
Apr 10, 2018 | 117.19 | 117.72 | 116.25 | 116.69 | 694,181 | +0.89(+0.77%) |
Apr 09, 2018 | 115.39 | 117.22 | 115.33 | 115.80 | 487,335 | +0.63(+0.55%) |
Apr 06, 2018 | 117.32 | 117.56 | 114.27 | 115.17 | 576,895 | -3.08(-2.61%) |
Apr 05, 2018 | 116.45 | 119.16 | 116.05 | 118.25 | 612,785 | +2.25(+1.94%) |
Apr 04, 2018 | 113.83 | 116.24 | 113.75 | 115.99 | 1,212,748 | +1.27(+1.11%) |
Apr 03, 2018 | 113.51 | 115.00 | 112.55 | 114.72 | 739,791 | +1.61(+1.43%) |