Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 107.27 | 108.61 | 106.93 | 107.14 | 1,393,729 | -0.10(-0.09%) |
Jun 28, 2018 | 106.00 | 107.56 | 105.74 | 107.24 | 1,445,322 | +0.97(+0.91%) |
Jun 27, 2018 | 107.31 | 108.13 | 106.22 | 106.27 | 1,205,473 | -1.12(-1.04%) |
Jun 26, 2018 | 108.45 | 108.95 | 107.31 | 107.39 | 1,499,141 | -0.96(-0.89%) |
Jun 25, 2018 | 108.87 | 109.40 | 107.25 | 108.35 | 1,946,503 | -0.60(-0.55%) |
Jun 22, 2018 | 108.77 | 109.74 | 108.31 | 108.95 | 2,074,968 | +0.84(+0.78%) |
Jun 21, 2018 | 108.92 | 109.42 | 107.57 | 108.11 | 1,819,898 | -1.35(-1.23%) |
Jun 20, 2018 | 112.80 | 112.83 | 109.39 | 109.46 | 1,602,191 | -2.78(-2.47%) |
Jun 19, 2018 | 110.82 | 112.41 | 110.82 | 112.24 | 1,317,069 | +0.50(+0.45%) |
Jun 18, 2018 | 112.14 | 112.32 | 111.00 | 111.74 | 1,929,176 | -1.56(-1.38%) |
Jun 15, 2018 | 113.35 | 112.85 | 113.30 | 3,746,948 | +0.45(+0.40%) | |
Jun 14, 2018 | 113.80 | 113.92 | 112.76 | 112.85 | 1,391,888 | -0.75(-0.66%) |
Jun 13, 2018 | 113.88 | 114.57 | 113.18 | 113.61 | 1,336,208 | +0.12(+0.11%) |
Jun 12, 2018 | 114.30 | 114.63 | 113.06 | 113.48 | 1,242,726 | -0.81(-0.71%) |
Jun 11, 2018 | 115.02 | 115.16 | 114.24 | 114.29 | 922,324 | -0.72(-0.62%) |
Jun 08, 2018 | 113.84 | 115.29 | 113.46 | 115.01 | 1,834,295 | +1.36(+1.19%) |
Jun 07, 2018 | 112.42 | 113.92 | 111.78 | 113.65 | 1,670,829 | +1.55(+1.38%) |
Jun 06, 2018 | 112.10 | 2,743,972 | -0.35(-0.31%) | |||
Jun 05, 2018 | 112.53 | 112.75 | 111.50 | 112.45 | 1,586,593 | -0.48(-0.42%) |
Jun 04, 2018 | 113.12 | 113.61 | 112.75 | 112.93 | 1,222,211 | +0.37(+0.33%) |
Jun 01, 2018 | 113.03 | 113.15 | 112.05 | 112.55 | 1,149,988 | +0.67(+0.60%) |
May 31, 2018 | 113.09 | 113.11 | 111.18 | 111.88 | 2,056,451 | -1.44(-1.27%) |
May 30, 2018 | 112.46 | 113.80 | 112.22 | 113.32 | 1,463,002 | +1.71(+1.53%) |
May 29, 2018 | 113.07 | 113.31 | 111.00 | 111.61 | 2,001,432 | -2.45(-2.15%) |
May 25, 2018 | 114.07 | 114.07 | 114.07 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.84 | 113.91 | 112.60 | 113.74 | 939,712 | -0.22(-0.19%) |
May 23, 2018 | 114.13 | 114.25 | 113.27 | 113.95 | 1,247,261 | -0.45(-0.40%) |
May 22, 2018 | 114.15 | 114.96 | 113.67 | 114.41 | 883,621 | +0.24(+0.21%) |
May 21, 2018 | 113.79 | 114.88 | 113.19 | 114.16 | 1,180,405 | +1.12(+0.99%) |
May 18, 2018 | 113.83 | 113.84 | 112.75 | 113.04 | 1,132,696 | -0.76(-0.67%) |
May 17, 2018 | 113.17 | 113.89 | 112.89 | 113.80 | 927,937 | +0.50(+0.44%) |
May 16, 2018 | 113.02 | 113.64 | 112.75 | 113.30 | 965,486 | +0.25(+0.22%) |
May 15, 2018 | 112.47 | 113.47 | 112.16 | 113.05 | 1,777,623 | -0.12(-0.11%) |
May 14, 2018 | 114.48 | 114.71 | 112.93 | 113.17 | 1,402,663 | -1.09(-0.95%) |
May 11, 2018 | 114.03 | 114.99 | 113.70 | 114.26 | 1,202,330 | +0.32(+0.28%) |
May 10, 2018 | 113.12 | 114.17 | 112.68 | 113.94 | 1,053,040 | +0.98(+0.87%) |
May 09, 2018 | 112.64 | 113.35 | 111.93 | 112.95 | 1,338,146 | +0.95(+0.85%) |
May 08, 2018 | 112.28 | 112.85 | 111.33 | 112.00 | 1,423,140 | -0.29(-0.26%) |
May 07, 2018 | 112.86 | 113.03 | 112.10 | 112.29 | 1,404,708 | -0.63(-0.56%) |
May 04, 2018 | 110.31 | 113.55 | 110.14 | 112.92 | 1,775,194 | +2.09(+1.89%) |
May 03, 2018 | 110.92 | 111.26 | 108.95 | 110.83 | 2,604,977 | -0.88(-0.79%) |
May 02, 2018 | 113.61 | 113.86 | 110.76 | 111.71 | 2,533,805 | -2.41(-2.11%) |
May 01, 2018 | 114.53 | 114.53 | 112.91 | 114.12 | 1,452,769 | -0.44(-0.39%) |
Apr 30, 2018 | 116.55 | 116.96 | 114.46 | 114.56 | 1,966,725 | -1.38(-1.19%) |
Apr 27, 2018 | 115.21 | 116.46 | 114.87 | 115.95 | 1,271,758 | +0.21(+0.18%) |
Apr 26, 2018 | 115.21 | 116.07 | 114.48 | 115.74 | 1,967,531 | +0.64(+0.55%) |
Apr 25, 2018 | 114.83 | 116.03 | 114.38 | 115.10 | 2,136,614 | -0.57(-0.50%) |
Apr 24, 2018 | 115.03 | 116.59 | 113.86 | 115.68 | 3,616,023 | -3.79(-3.17%) |
Apr 23, 2018 | 119.34 | 119.86 | 118.42 | 119.46 | 1,976,287 | +0.34(+0.28%) |
Apr 20, 2018 | 119.14 | 120.00 | 118.26 | 119.12 | 1,640,906 | +0.22(+0.18%) |
Apr 19, 2018 | 118.18 | 119.72 | 118.08 | 118.91 | 1,971,284 | +0.10(+0.09%) |
Apr 18, 2018 | 119.93 | 120.06 | 117.68 | 118.80 | 1,607,030 | -0.76(-0.63%) |
Apr 17, 2018 | 120.54 | 121.00 | 119.27 | 119.56 | 2,087,679 | -0.18(-0.15%) |
Apr 16, 2018 | 119.74 | 120.41 | 118.66 | 119.74 | 1,556,413 | +1.10(+0.92%) |
Apr 13, 2018 | 120.46 | 120.67 | 118.05 | 118.65 | 1,183,876 | -0.87(-0.73%) |
Apr 12, 2018 | 119.57 | 120.42 | 119.03 | 119.52 | 1,256,869 | +0.61(+0.51%) |
Apr 11, 2018 | 118.22 | 119.38 | 118.08 | 118.91 | 1,057,133 | -1.11(-0.92%) |
Apr 10, 2018 | 120.74 | 121.23 | 119.37 | 120.01 | 1,567,013 | +0.55(+0.46%) |
Apr 09, 2018 | 119.92 | 121.11 | 118.80 | 119.46 | 2,019,793 | -0.02(-0.02%) |
Apr 06, 2018 | 120.61 | 121.47 | 118.77 | 119.48 | 1,997,137 | -1.78(-1.46%) |
Apr 05, 2018 | 121.18 | 121.90 | 120.18 | 121.26 | 1,389,486 | +0.57(+0.48%) |
Apr 04, 2018 | 117.54 | 120.84 | 117.12 | 120.68 | 1,699,747 | +1.43(+1.20%) |
Apr 03, 2018 | 117.87 | 119.51 | 117.38 | 119.25 | 1,690,985 | +1.87(+1.59%) |