Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 126.24 | 127.49 | 124.85 | 124.85 | 1,142,970 | -0.09(-0.07%) |
Jun 28, 2018 | 123.79 | 125.25 | 122.78 | 124.94 | 1,816,183 | +1.06(+0.86%) |
Jun 27, 2018 | 126.50 | 127.59 | 123.05 | 123.88 | 1,618,828 | -2.91(-2.30%) |
Jun 26, 2018 | 127.00 | 127.60 | 125.59 | 126.79 | 1,620,028 | +1.93(+1.55%) |
Jun 25, 2018 | 124.26 | 126.43 | 122.47 | 124.86 | 1,915,888 | +0.68(+0.55%) |
Jun 22, 2018 | 128.60 | 128.60 | 124.17 | 124.18 | 2,792,042 | -3.53(-2.76%) |
Jun 21, 2018 | 128.54 | 129.58 | 126.73 | 127.71 | 1,304,259 | -0.56(-0.44%) |
Jun 20, 2018 | 128.49 | 128.51 | 127.07 | 128.27 | 1,237,533 | +0.17(+0.13%) |
Jun 19, 2018 | 128.30 | 129.32 | 126.83 | 128.10 | 2,022,274 | -1.59(-1.23%) |
Jun 18, 2018 | 127.59 | 129.79 | 126.90 | 129.69 | 1,805,317 | +1.32(+1.03%) |
Jun 15, 2018 | 128.91 | 125.88 | 128.37 | 2,195,275 | +2.49(+1.98%) | |
Jun 14, 2018 | 125.09 | 126.42 | 124.64 | 125.88 | 2,075,804 | +0.75(+0.60%) |
Jun 13, 2018 | 125.38 | 127.34 | 124.68 | 125.13 | 3,320,763 | +0.17(+0.14%) |
Jun 12, 2018 | 122.52 | 125.23 | 122.15 | 124.96 | 1,957,875 | +2.59(+2.12%) |
Jun 11, 2018 | 122.72 | 122.75 | 120.55 | 122.37 | 2,779,756 | +0.35(+0.29%) |
Jun 08, 2018 | 121.47 | 122.95 | 120.59 | 122.02 | 3,347,530 | -0.68(-0.55%) |
Jun 07, 2018 | 124.70 | 126.47 | 122.22 | 122.70 | 2,647,639 | -1.49(-1.20%) |
Jun 06, 2018 | 124.17 | 126.85 | 123.88 | 124.19 | 2,470,931 | +0.14(+0.11%) |
Jun 05, 2018 | 124.70 | 125.77 | 123.92 | 124.05 | 2,775,871 | -0.93(-0.74%) |
Jun 04, 2018 | 122.62 | 125.10 | 121.53 | 124.98 | 3,984,476 | +2.79(+2.28%) |
Jun 01, 2018 | 113.95 | 123.84 | 113.20 | 122.19 | 14,155,520 | +17.14(+16.32%) |
May 31, 2018 | 106.15 | 106.46 | 103.80 | 105.05 | 4,978,296 | -0.58(-0.55%) |
May 30, 2018 | 105.94 | 106.98 | 104.60 | 105.63 | 3,368,055 | -0.05(-0.05%) |
May 29, 2018 | 106.25 | 107.68 | 105.51 | 105.68 | 2,100,464 | -0.50(-0.47%) |
May 25, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.23(-0.22%) | |
May 24, 2018 | 105.06 | 106.68 | 104.86 | 106.41 | 1,763,697 | +1.14(+1.08%) |
May 23, 2018 | 102.55 | 106.54 | 102.02 | 105.27 | 2,691,229 | +2.39(+2.32%) |
May 22, 2018 | 103.75 | 104.13 | 102.75 | 102.88 | 1,805,420 | -0.86(-0.83%) |
May 21, 2018 | 103.49 | 105.26 | 103.16 | 103.74 | 1,864,181 | +0.92(+0.89%) |
May 18, 2018 | 101.50 | 103.12 | 101.50 | 102.82 | 1,684,771 | +0.82(+0.80%) |
May 17, 2018 | 101.72 | 103.04 | 101.37 | 102.00 | 1,106,746 | +0.35(+0.34%) |
May 16, 2018 | 99.40 | 101.94 | 99.00 | 101.65 | 1,430,148 | +2.70(+2.73%) |
May 15, 2018 | 98.21 | 99.91 | 97.78 | 98.95 | 1,135,922 | +0.23(+0.23%) |
May 14, 2018 | 98.94 | 98.97 | 98.04 | 98.72 | 1,508,143 | +0.18(+0.18%) |
May 11, 2018 | 97.77 | 98.70 | 97.55 | 98.54 | 910,635 | +0.63(+0.64%) |
May 10, 2018 | 99.31 | 99.46 | 97.28 | 97.91 | 1,167,637 | -1.05(-1.06%) |
May 09, 2018 | 98.19 | 99.06 | 97.44 | 98.96 | 919,285 | +0.76(+0.77%) |
May 08, 2018 | 96.83 | 98.28 | 96.79 | 98.20 | 1,007,073 | +1.03(+1.06%) |
May 07, 2018 | 95.76 | 97.51 | 95.76 | 97.17 | 2,421,612 | +1.68(+1.76%) |
May 04, 2018 | 99.49 | 99.65 | 95.39 | 95.49 | 3,797,555 | -4.37(-4.38%) |
May 03, 2018 | 99.07 | 100.45 | 99.00 | 99.86 | 1,443,112 | +0.12(+0.12%) |
May 02, 2018 | 99.89 | 100.73 | 99.40 | 99.74 | 1,244,171 | +0.04(+0.04%) |
May 01, 2018 | 99.45 | 99.93 | 98.76 | 99.70 | 1,299,796 | -0.10(-0.10%) |
Apr 30, 2018 | 99.58 | 100.57 | 99.35 | 99.80 | 1,497,098 | +0.63(+0.64%) |
Apr 27, 2018 | 98.54 | 99.39 | 98.31 | 99.17 | 2,035,406 | +0.75(+0.76%) |
Apr 26, 2018 | 97.98 | 98.81 | 97.85 | 98.42 | 1,668,600 | +0.57(+0.58%) |
Apr 25, 2018 | 97.64 | 97.97 | 96.64 | 97.85 | 1,463,390 | +0.95(+0.98%) |
Apr 24, 2018 | 97.48 | 97.98 | 96.47 | 96.90 | 2,171,017 | +0.26(+0.27%) |
Apr 23, 2018 | 94.26 | 96.96 | 94.20 | 96.64 | 2,776,323 | +0.33(+0.34%) |
Apr 20, 2018 | 95.31 | 96.37 | 95.13 | 96.31 | 2,018,946 | +1.02(+1.07%) |
Apr 19, 2018 | 95.00 | 95.58 | 94.28 | 95.29 | 1,531,966 | +0.29(+0.31%) |
Apr 18, 2018 | 94.41 | 95.66 | 94.41 | 95.00 | 2,375,771 | +0.40(+0.42%) |
Apr 17, 2018 | 94.62 | 94.85 | 94.03 | 94.60 | 2,228,340 | +0.84(+0.90%) |
Apr 16, 2018 | 92.00 | 93.81 | 91.75 | 93.76 | 1,976,736 | +2.05(+2.24%) |
Apr 13, 2018 | 92.33 | 92.89 | 91.19 | 91.71 | 2,017,723 | -0.31(-0.34%) |
Apr 12, 2018 | 91.26 | 92.13 | 90.88 | 92.02 | 1,267,261 | +0.94(+1.03%) |
Apr 11, 2018 | 90.66 | 91.84 | 90.51 | 91.08 | 1,606,228 | +0.07(+0.08%) |
Apr 10, 2018 | 90.38 | 91.19 | 90.07 | 91.01 | 939,671 | +1.37(+1.53%) |
Apr 09, 2018 | 90.00 | 90.85 | 89.35 | 89.64 | 1,625,889 | +0.03(+0.03%) |
Apr 06, 2018 | 91.08 | 91.35 | 88.69 | 89.61 | 3,203,293 | -1.66(-1.82%) |
Apr 05, 2018 | 88.85 | 91.43 | 88.24 | 91.27 | 3,022,768 | +3.03(+3.43%) |
Apr 04, 2018 | 87.99 | 88.76 | 87.36 | 88.24 | 2,757,613 | -0.43(-0.48%) |
Apr 03, 2018 | 87.44 | 88.99 | 87.41 | 88.67 | 1,971,582 | +1.40(+1.60%) |