Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 103.33 | 104.06 | 103.05 | 103.21 | 6,879,651 | +0.04(+0.04%) |
Jun 28, 2018 | 102.32 | 103.51 | 102.09 | 103.17 | 6,401,768 | +0.80(+0.78%) |
Jun 27, 2018 | 102.90 | 104.26 | 101.90 | 102.37 | 8,936,890 | -0.30(-0.29%) |
Jun 26, 2018 | 102.86 | 103.11 | 102.32 | 102.67 | 6,650,954 | -0.19(-0.18%) |
Jun 25, 2018 | 104.38 | 104.46 | 102.16 | 102.85 | 8,119,876 | -1.86(-1.78%) |
Jun 22, 2018 | 104.45 | 105.17 | 104.19 | 104.72 | 9,429,845 | +0.44(+0.42%) |
Jun 21, 2018 | 105.38 | 105.61 | 104.18 | 104.27 | 7,827,024 | -1.24(-1.18%) |
Jun 20, 2018 | 105.36 | 106.25 | 104.19 | 105.51 | 18,914,246 | +1.03(+0.99%) |
Jun 19, 2018 | 104.25 | 105.36 | 104.14 | 104.48 | 9,007,045 | -0.95(-0.90%) |
Jun 18, 2018 | 105.36 | 105.83 | 104.87 | 105.42 | 9,430,368 | -1.76(-1.64%) |
Jun 15, 2018 | 107.75 | 107.09 | 107.19 | 16,420,179 | +0.10(+0.09%) | |
Jun 14, 2018 | 104.82 | 107.82 | 104.82 | 107.09 | 18,348,594 | +2.40(+2.30%) |
Jun 13, 2018 | 101.62 | 106.23 | 101.10 | 104.69 | 22,349,844 | +1.95(+1.90%) |
Jun 12, 2018 | 103.13 | 103.61 | 102.38 | 102.74 | 9,356,127 | -0.02(-0.02%) |
Jun 11, 2018 | 102.34 | 103.19 | 102.16 | 102.75 | 8,300,794 | +0.36(+0.36%) |
Jun 08, 2018 | 100.53 | 102.40 | 100.27 | 102.39 | 7,200,352 | +1.49(+1.47%) |
Jun 07, 2018 | 100.35 | 101.39 | 100.25 | 100.90 | 7,676,542 | +0.55(+0.55%) |
Jun 06, 2018 | 100.38 | 100.35 | 7,952,648 | +1.94(+1.97%) | ||
Jun 05, 2018 | 98.83 | 98.97 | 98.26 | 98.41 | 6,066,455 | -0.30(-0.30%) |
Jun 04, 2018 | 98.24 | 98.96 | 98.18 | 98.71 | 6,699,934 | +0.87(+0.89%) |
Jun 01, 2018 | 98.17 | 98.52 | 97.68 | 97.84 | 6,954,003 | -0.11(-0.11%) |
May 31, 2018 | 98.24 | 98.61 | 97.30 | 97.95 | 9,768,192 | -0.50(-0.51%) |
May 30, 2018 | 98.96 | 99.01 | 97.90 | 98.45 | 7,328,296 | +0.29(+0.29%) |
May 29, 2018 | 99.01 | 100.10 | 97.86 | 98.17 | 11,443,439 | -2.47(-2.46%) |
May 25, 2018 | 100.64 | 100.64 | 100.64 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 101.24 | 101.29 | 99.66 | 100.55 | 7,589,498 | -0.77(-0.76%) |
May 23, 2018 | 101.62 | 101.76 | 100.51 | 101.32 | 8,171,430 | -1.16(-1.13%) |
May 22, 2018 | 102.80 | 103.88 | 102.40 | 102.48 | 7,079,749 | +0.01(+0.01%) |
May 21, 2018 | 102.63 | 103.08 | 102.03 | 102.47 | 5,939,327 | +0.13(+0.13%) |
May 18, 2018 | 102.75 | 103.19 | 101.98 | 102.34 | 5,511,566 | -0.40(-0.39%) |
May 17, 2018 | 103.62 | 103.87 | 102.50 | 102.75 | 7,433,522 | -0.69(-0.67%) |
May 16, 2018 | 101.67 | 103.44 | 101.57 | 103.44 | 8,235,746 | +2.09(+2.06%) |
May 15, 2018 | 100.87 | 101.74 | 100.54 | 101.35 | 5,847,404 | +0.47(+0.47%) |
May 14, 2018 | 100.87 | 101.91 | 100.42 | 100.87 | 10,045,280 | +0.36(+0.36%) |
May 11, 2018 | 100.33 | 100.65 | 99.71 | 100.51 | 7,145,177 | +0.38(+0.38%) |
May 10, 2018 | 98.89 | 100.51 | 98.77 | 100.13 | 9,063,488 | +1.68(+1.71%) |
May 09, 2018 | 100.69 | 100.71 | 97.78 | 98.44 | 18,628,412 | -1.79(-1.79%) |
May 08, 2018 | 99.65 | 101.07 | 99.30 | 100.23 | 14,411,195 | -0.68(-0.67%) |
May 07, 2018 | 100.79 | 101.11 | 100.17 | 100.91 | 10,326,352 | +1.31(+1.32%) |
May 04, 2018 | 97.20 | 99.80 | 97.07 | 99.60 | 10,135,009 | +2.35(+2.42%) |
May 03, 2018 | 97.60 | 97.73 | 96.19 | 97.25 | 10,611,866 | -0.85(-0.86%) |
May 02, 2018 | 98.64 | 99.18 | 97.73 | 98.10 | 9,430,246 | -0.43(-0.44%) |
May 01, 2018 | 98.65 | 99.16 | 97.42 | 98.53 | 6,819,458 | -0.27(-0.27%) |
Apr 30, 2018 | 98.88 | 99.82 | 98.59 | 98.80 | 8,691,226 | +1.08(+1.11%) |
Apr 27, 2018 | 98.26 | 98.46 | 97.43 | 97.71 | 8,162,728 | -0.60(-0.61%) |
Apr 26, 2018 | 99.68 | 99.83 | 98.22 | 98.31 | 8,160,439 | -1.29(-1.30%) |
Apr 25, 2018 | 97.98 | 99.94 | 97.54 | 99.60 | 9,116,652 | +1.66(+1.70%) |
Apr 24, 2018 | 99.04 | 99.31 | 97.35 | 97.94 | 6,669,511 | -0.68(-0.69%) |
Apr 23, 2018 | 99.01 | 99.18 | 98.01 | 98.62 | 5,981,011 | -0.09(-0.09%) |
Apr 20, 2018 | 99.63 | 99.85 | 98.38 | 98.71 | 6,496,183 | -0.64(-0.64%) |
Apr 19, 2018 | 99.46 | 100.03 | 98.69 | 99.35 | 6,908,846 | -0.32(-0.32%) |
Apr 18, 2018 | 101.10 | 101.14 | 99.65 | 99.66 | 5,912,357 | -0.95(-0.94%) |
Apr 17, 2018 | 99.65 | 101.02 | 99.21 | 100.61 | 9,725,928 | +1.90(+1.93%) |
Apr 16, 2018 | 99.15 | 99.46 | 98.21 | 98.71 | 10,488,131 | -0.11(-0.11%) |
Apr 13, 2018 | 99.46 | 99.97 | 98.63 | 98.82 | 6,422,764 | -0.04(-0.04%) |
Apr 12, 2018 | 99.87 | 99.96 | 98.16 | 98.86 | 7,451,141 | -0.40(-0.41%) |
Apr 11, 2018 | 99.24 | 100.10 | 98.88 | 99.26 | 6,402,749 | -0.56(-0.56%) |
Apr 10, 2018 | 99.38 | 99.97 | 98.79 | 99.82 | 8,453,531 | +1.64(+1.68%) |
Apr 09, 2018 | 99.16 | 99.96 | 98.06 | 98.18 | 7,203,627 | -0.64(-0.65%) |
Apr 06, 2018 | 100.08 | 100.63 | 97.93 | 98.82 | 7,273,547 | -1.73(-1.72%) |
Apr 05, 2018 | 99.81 | 100.81 | 99.44 | 100.55 | 6,712,722 | +1.14(+1.15%) |
Apr 04, 2018 | 96.93 | 99.60 | 96.28 | 99.41 | 8,894,962 | +1.51(+1.54%) |
Apr 03, 2018 | 97.29 | 97.97 | 96.21 | 97.90 | 8,614,372 | +0.75(+0.77%) |