Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 104.23 | 103.22 | 103.24 | 6,078,346 | +0.18(+0.17%) | |
Jun 28, 2018 | 102.36 | 103.29 | 101.82 | 103.06 | 6,324,543 | +0.80(+0.79%) |
Jun 27, 2018 | 104.02 | 104.39 | 102.24 | 102.26 | 7,252,711 | -1.34(-1.29%) |
Jun 26, 2018 | 103.25 | 103.93 | 102.96 | 103.60 | 4,904,818 | +0.74(+0.72%) |
Jun 25, 2018 | 104.71 | 104.71 | 102.27 | 102.86 | 12,774,993 | -2.29(-2.17%) |
Jun 22, 2018 | 105.79 | 105.94 | 105.07 | 105.15 | 5,894,808 | -0.18(-0.17%) |
Jun 21, 2018 | 106.23 | 106.38 | 105.15 | 105.33 | 7,252,440 | -0.76(-0.71%) |
Jun 20, 2018 | 106.13 | 106.36 | 105.71 | 106.08 | 4,174,478 | +0.50(+0.47%) |
Jun 19, 2018 | 104.78 | 105.59 | 104.60 | 105.58 | 6,531,866 | -0.13(-0.12%) |
Jun 18, 2018 | 105.20 | 105.93 | 105.00 | 105.72 | 4,260,204 | -0.18(-0.17%) |
Jun 15, 2018 | 105.99 | 106.00 | 105.89 | 9,641,220 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.97 | 105.73 | 104.92 | 105.72 | 4,449,457 | +1.09(+1.04%) |
Jun 13, 2018 | 104.55 | 105.17 | 104.44 | 104.63 | 5,363,116 | +0.16(+0.15%) |
Jun 12, 2018 | 104.16 | 104.66 | 104.09 | 104.47 | 3,702,661 | +0.50(+0.48%) |
Jun 11, 2018 | 103.56 | 104.19 | 103.56 | 103.97 | 3,380,309 | +0.41(+0.40%) |
Jun 08, 2018 | 102.97 | 103.89 | 102.88 | 103.55 | 4,080,232 | +0.22(+0.21%) |
Jun 07, 2018 | 103.29 | 103.70 | 103.00 | 103.34 | 5,678,750 | +0.30(+0.29%) |
Jun 06, 2018 | 103.11 | 103.04 | 5,796,057 | +0.95(+0.93%) | ||
Jun 05, 2018 | 101.55 | 102.18 | 101.35 | 102.08 | 4,862,552 | +0.59(+0.59%) |
Jun 04, 2018 | 100.67 | 101.53 | 100.62 | 101.49 | 4,996,776 | +1.12(+1.12%) |
Jun 01, 2018 | 100.07 | 100.47 | 99.97 | 100.37 | 5,539,526 | +0.73(+0.74%) |
May 31, 2018 | 100.15 | 100.18 | 99.30 | 99.64 | 6,828,990 | -0.48(-0.48%) |
May 30, 2018 | 99.67 | 100.23 | 99.45 | 100.12 | 5,224,156 | +0.90(+0.91%) |
May 29, 2018 | 99.49 | 99.93 | 98.82 | 99.21 | 6,267,114 | -0.77(-0.77%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +0.15(+0.15%) | |
May 24, 2018 | 99.51 | 100.00 | 99.02 | 99.83 | 5,820,610 | +0.22(+0.22%) |
May 23, 2018 | 98.54 | 99.63 | 98.42 | 99.62 | 4,911,605 | +0.72(+0.72%) |
May 22, 2018 | 99.70 | 99.93 | 98.83 | 98.90 | 3,179,326 | -0.44(-0.45%) |
May 21, 2018 | 99.27 | 99.60 | 99.01 | 99.34 | 9,285,031 | +0.55(+0.55%) |
May 18, 2018 | 98.77 | 99.08 | 98.58 | 98.80 | 4,361,495 | -0.12(-0.12%) |
May 17, 2018 | 99.03 | 99.63 | 98.67 | 98.92 | 6,755,706 | -0.33(-0.33%) |
May 16, 2018 | 98.55 | 99.46 | 98.55 | 99.25 | 3,438,310 | +0.82(+0.83%) |
May 15, 2018 | 98.48 | 98.61 | 97.97 | 98.43 | 4,838,197 | -0.57(-0.58%) |
May 14, 2018 | 98.97 | 99.32 | 98.86 | 99.00 | 3,529,240 | +0.19(+0.19%) |
May 11, 2018 | 98.62 | 98.94 | 98.49 | 98.82 | 4,696,100 | +0.21(+0.21%) |
May 10, 2018 | 98.23 | 98.70 | 98.10 | 98.61 | 3,110,926 | +0.36(+0.36%) |
May 09, 2018 | 98.06 | 98.32 | 97.45 | 98.25 | 4,272,174 | +0.34(+0.35%) |
May 08, 2018 | 98.07 | 98.29 | 97.38 | 97.91 | 6,472,240 | -0.41(-0.42%) |
May 07, 2018 | 98.50 | 98.61 | 97.97 | 98.33 | 3,662,532 | +0.33(+0.34%) |
May 04, 2018 | 96.28 | 98.23 | 96.16 | 98.00 | 4,234,891 | +1.27(+1.31%) |
May 03, 2018 | 96.74 | 96.98 | 95.49 | 96.72 | 7,438,514 | -0.43(-0.45%) |
May 02, 2018 | 97.55 | 98.05 | 97.05 | 97.16 | 5,070,526 | -0.67(-0.68%) |
May 01, 2018 | 97.37 | 97.87 | 96.61 | 97.83 | 5,949,928 | +0.13(+0.14%) |
Apr 30, 2018 | 98.53 | 99.04 | 97.69 | 97.69 | 5,310,642 | -0.39(-0.39%) |
Apr 27, 2018 | 98.93 | 99.15 | 97.85 | 98.08 | 4,697,694 | +0.44(+0.45%) |
Apr 26, 2018 | 96.66 | 97.83 | 96.46 | 97.64 | 6,883,267 | +1.55(+1.62%) |
Apr 25, 2018 | 95.51 | 96.32 | 94.70 | 96.08 | 9,974,914 | +0.40(+0.41%) |
Apr 24, 2018 | 97.77 | 97.97 | 95.18 | 95.69 | 7,113,972 | -1.54(-1.58%) |
Apr 23, 2018 | 97.19 | 97.85 | 96.64 | 97.22 | 7,473,681 | +0.21(+0.21%) |
Apr 20, 2018 | 98.10 | 98.23 | 96.62 | 97.02 | 6,639,616 | -1.00(-1.02%) |
Apr 19, 2018 | 98.34 | 98.57 | 97.54 | 98.02 | 8,560,267 | -0.31(-0.32%) |
Apr 18, 2018 | 98.20 | 98.79 | 98.12 | 98.33 | 3,501,052 | +0.46(+0.47%) |
Apr 17, 2018 | 97.01 | 98.05 | 97.01 | 97.86 | 4,326,056 | +1.79(+1.86%) |
Apr 16, 2018 | 95.95 | 96.44 | 95.52 | 96.07 | 4,501,339 | +0.72(+0.75%) |
Apr 13, 2018 | 96.40 | 96.57 | 95.01 | 95.36 | 4,706,813 | -0.54(-0.56%) |
Apr 12, 2018 | 96.06 | 96.45 | 95.55 | 95.90 | 3,245,330 | +0.41(+0.43%) |
Apr 11, 2018 | 95.38 | 96.34 | 95.15 | 95.48 | 5,084,613 | -0.29(-0.30%) |
Apr 10, 2018 | 95.84 | 96.03 | 94.92 | 95.77 | 6,811,148 | +1.15(+1.21%) |
Apr 09, 2018 | 95.52 | 96.08 | 94.53 | 94.62 | 4,522,009 | -0.23(-0.24%) |
Apr 06, 2018 | 95.98 | 96.84 | 94.24 | 94.85 | 9,303,733 | -2.06(-2.13%) |
Apr 05, 2018 | 96.44 | 97.22 | 95.90 | 96.91 | 4,491,580 | +1.28(+1.34%) |
Apr 04, 2018 | 92.48 | 95.82 | 92.39 | 95.63 | 7,900,305 | +1.72(+1.84%) |
Apr 03, 2018 | 93.28 | 94.42 | 92.57 | 93.91 | 7,757,154 | +1.18(+1.27%) |