Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |
Jun 01, 2018 | 112.55 | 114.87 | 111.31 | 114.59 | 1,482,667 | +2.51(+2.24%) |
May 31, 2018 | 110.89 | 114.04 | 110.19 | 112.08 | 2,181,974 | +1.45(+1.31%) |
May 30, 2018 | 111.52 | 111.95 | 109.92 | 110.63 | 1,207,655 | -0.15(-0.14%) |
May 29, 2018 | 110.80 | 111.84 | 109.73 | 110.78 | 2,132,759 | -1.24(-1.11%) |
May 25, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.05(-0.04%) | |
May 24, 2018 | 112.41 | 112.61 | 109.86 | 112.07 | 1,544,655 | -0.53(-0.47%) |
May 23, 2018 | 112.10 | 112.89 | 111.16 | 112.60 | 2,144,302 | -0.64(-0.57%) |
May 22, 2018 | 115.96 | 116.49 | 113.00 | 113.24 | 1,274,617 | -2.72(-2.35%) |
May 21, 2018 | 116.57 | 118.44 | 113.90 | 115.96 | 2,436,607 | +0.15(+0.13%) |
May 18, 2018 | 113.00 | 116.00 | 112.71 | 115.81 | 2,533,016 | +1.93(+1.69%) |
May 17, 2018 | 113.33 | 118.91 | 112.51 | 113.88 | 6,114,312 | +0.81(+0.72%) |
May 16, 2018 | 113.51 | 114.95 | 112.43 | 113.07 | 4,121,904 | -0.40(-0.35%) |
May 15, 2018 | 113.22 | 113.81 | 111.94 | 113.47 | 2,339,477 | -0.93(-0.81%) |
May 14, 2018 | 116.94 | 117.09 | 113.65 | 114.40 | 2,437,554 | -1.69(-1.46%) |
May 11, 2018 | 117.15 | 117.37 | 115.35 | 116.09 | 1,931,008 | -0.97(-0.83%) |
May 10, 2018 | 116.68 | 117.40 | 115.37 | 117.06 | 1,970,741 | +1.07(+0.92%) |
May 09, 2018 | 113.13 | 117.39 | 111.94 | 115.99 | 3,122,698 | +4.69(+4.21%) |
May 08, 2018 | 110.42 | 112.45 | 109.67 | 111.30 | 2,659,201 | +1.10(+1.00%) |
May 07, 2018 | 110.28 | 110.84 | 107.79 | 110.20 | 2,127,595 | +1.44(+1.32%) |
May 04, 2018 | 104.04 | 110.00 | 104.04 | 108.76 | 2,369,023 | +3.66(+3.48%) |
May 03, 2018 | 104.25 | 110.82 | 98.87 | 105.10 | 9,051,998 | +0.22(+0.21%) |
May 02, 2018 | 104.05 | 106.42 | 103.69 | 104.88 | 2,586,244 | +0.58(+0.56%) |
May 01, 2018 | 99.37 | 104.37 | 99.17 | 104.30 | 2,736,730 | +4.59(+4.60%) |
Apr 30, 2018 | 100.42 | 100.63 | 98.20 | 99.71 | 1,297,709 | +1.08(+1.10%) |
Apr 27, 2018 | 99.97 | 100.08 | 97.32 | 98.63 | 1,064,342 | -0.56(-0.56%) |
Apr 26, 2018 | 97.10 | 99.88 | 97.10 | 99.19 | 1,617,914 | +2.97(+3.09%) |
Apr 25, 2018 | 96.53 | 97.11 | 94.59 | 96.22 | 1,444,844 | -0.16(-0.17%) |
Apr 24, 2018 | 98.79 | 99.91 | 95.54 | 96.38 | 1,428,385 | -1.74(-1.77%) |
Apr 23, 2018 | 98.56 | 100.08 | 97.50 | 98.12 | 1,247,638 | -0.26(-0.26%) |
Apr 20, 2018 | 100.46 | 100.75 | 97.28 | 98.38 | 1,753,293 | -2.39(-2.37%) |
Apr 19, 2018 | 101.61 | 102.17 | 99.96 | 100.77 | 1,297,818 | -1.73(-1.69%) |
Apr 18, 2018 | 102.16 | 103.14 | 100.95 | 102.50 | 1,477,238 | +0.29(+0.28%) |
Apr 17, 2018 | 99.54 | 102.49 | 99.29 | 102.21 | 2,053,082 | +3.74(+3.80%) |
Apr 16, 2018 | 97.93 | 98.87 | 97.27 | 98.47 | 1,004,901 | +1.28(+1.32%) |
Apr 13, 2018 | 98.81 | 98.99 | 96.59 | 97.19 | 1,398,309 | -0.65(-0.66%) |
Apr 12, 2018 | 96.82 | 98.96 | 96.47 | 97.84 | 1,580,152 | +1.22(+1.26%) |
Apr 11, 2018 | 96.76 | 97.95 | 96.47 | 96.62 | 1,235,302 | -1.02(-1.04%) |
Apr 10, 2018 | 98.52 | 99.19 | 96.62 | 97.64 | 1,986,458 | +1.13(+1.17%) |
Apr 09, 2018 | 95.21 | 97.62 | 95.02 | 96.51 | 2,168,024 | +1.88(+1.99%) |
Apr 06, 2018 | 97.87 | 98.41 | 93.90 | 94.63 | 2,005,781 | -4.00(-4.06%) |
Apr 05, 2018 | 99.20 | 100.59 | 97.96 | 98.63 | 2,863,382 | +1.67(+1.72%) |
Apr 04, 2018 | 93.49 | 97.38 | 92.81 | 96.96 | 3,135,186 | +1.10(+1.15%) |
Apr 03, 2018 | 96.65 | 96.78 | 93.42 | 95.86 | 2,327,447 | -0.06(-0.06%) |