Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 111.30 | 112.92 | 111.17 | 112.26 | 228,909 | +1.04(+0.94%) |
Jun 28, 2018 | 109.95 | 111.39 | 108.88 | 111.22 | 242,551 | +0.92(+0.83%) |
Jun 27, 2018 | 112.36 | 112.74 | 110.17 | 110.30 | 176,463 | -2.09(-1.86%) |
Jun 26, 2018 | 113.14 | 113.31 | 111.40 | 112.39 | 301,473 | -0.72(-0.64%) |
Jun 25, 2018 | 116.13 | 116.13 | 112.45 | 113.11 | 272,951 | -3.10(-2.67%) |
Jun 22, 2018 | 116.39 | 116.90 | 114.91 | 116.21 | 576,475 | +0.48(+0.41%) |
Jun 21, 2018 | 116.61 | 117.39 | 115.43 | 115.73 | 234,120 | -1.20(-1.03%) |
Jun 20, 2018 | 116.50 | 117.26 | 115.85 | 116.93 | 262,646 | +0.96(+0.83%) |
Jun 19, 2018 | 115.68 | 116.42 | 114.71 | 115.97 | 314,388 | -0.59(-0.51%) |
Jun 18, 2018 | 116.73 | 117.43 | 116.26 | 116.56 | 214,400 | -0.69(-0.59%) |
Jun 15, 2018 | 118.53 | 114.47 | 117.25 | 691,690 | +2.78(+2.43%) | |
Jun 14, 2018 | 114.58 | 115.15 | 113.54 | 114.47 | 254,829 | +0.60(+0.53%) |
Jun 13, 2018 | 116.13 | 116.19 | 113.69 | 113.87 | 537,942 | -2.09(-1.80%) |
Jun 12, 2018 | 115.49 | 116.59 | 115.17 | 115.96 | 263,698 | +0.10(+0.09%) |
Jun 11, 2018 | 114.12 | 115.99 | 113.74 | 115.86 | 329,932 | +1.74(+1.52%) |
Jun 08, 2018 | 112.31 | 114.42 | 112.31 | 114.12 | 374,221 | +1.68(+1.49%) |
Jun 07, 2018 | 111.85 | 112.67 | 111.28 | 112.44 | 243,628 | +0.49(+0.44%) |
Jun 06, 2018 | 112.50 | 111.95 | 303,031 | +1.90(+1.73%) | ||
Jun 05, 2018 | 109.10 | 110.37 | 108.70 | 110.05 | 265,368 | +1.03(+0.94%) |
Jun 04, 2018 | 108.58 | 109.07 | 107.66 | 109.02 | 168,983 | +0.90(+0.83%) |
Jun 01, 2018 | 108.16 | 108.53 | 107.20 | 108.12 | 171,185 | +0.60(+0.56%) |
May 31, 2018 | 107.68 | 108.56 | 106.91 | 107.52 | 336,455 | -0.15(-0.14%) |
May 30, 2018 | 105.51 | 107.84 | 105.45 | 107.67 | 352,398 | +3.04(+2.91%) |
May 29, 2018 | 103.29 | 104.70 | 103.25 | 104.63 | 364,201 | +0.50(+0.48%) |
May 25, 2018 | 104.13 | 104.13 | 104.13 | 0 | -1.55(-1.47%) | |
May 24, 2018 | 106.57 | 106.77 | 105.59 | 105.68 | 218,636 | -0.81(-0.76%) |
May 23, 2018 | 106.44 | 107.14 | 106.12 | 106.49 | 192,994 | -0.20(-0.19%) |
May 22, 2018 | 107.19 | 107.32 | 106.32 | 106.69 | 232,615 | +0.08(+0.08%) |
May 21, 2018 | 106.78 | 107.07 | 106.06 | 106.61 | 446,577 | +0.68(+0.64%) |
May 18, 2018 | 105.21 | 106.60 | 105.21 | 105.93 | 247,429 | +0.93(+0.89%) |
May 17, 2018 | 103.75 | 106.23 | 103.58 | 105.00 | 397,748 | +1.27(+1.22%) |
May 16, 2018 | 103.86 | 104.65 | 102.96 | 103.73 | 314,547 | -0.43(-0.41%) |
May 15, 2018 | 106.70 | 106.70 | 103.93 | 104.16 | 453,620 | -3.15(-2.94%) |
May 14, 2018 | 105.56 | 107.74 | 105.51 | 107.31 | 601,884 | +1.78(+1.69%) |
May 11, 2018 | 104.89 | 106.06 | 104.03 | 105.53 | 638,021 | +0.96(+0.92%) |
May 10, 2018 | 107.00 | 107.00 | 103.53 | 104.57 | 536,436 | -0.60(-0.57%) |
May 09, 2018 | 104.97 | 105.70 | 103.59 | 105.17 | 371,867 | +0.23(+0.22%) |
May 08, 2018 | 105.09 | 106.30 | 104.47 | 104.94 | 271,891 | -0.42(-0.40%) |
May 07, 2018 | 106.15 | 106.79 | 105.17 | 105.36 | 342,950 | -0.57(-0.54%) |
May 04, 2018 | 104.60 | 106.49 | 104.14 | 105.93 | 175,893 | +1.01(+0.96%) |
May 03, 2018 | 104.53 | 105.43 | 103.24 | 104.92 | 345,369 | +0.13(+0.12%) |
May 02, 2018 | 105.01 | 105.28 | 103.02 | 104.79 | 376,447 | -0.20(-0.19%) |
May 01, 2018 | 103.81 | 105.43 | 103.44 | 104.99 | 216,610 | +0.80(+0.77%) |
Apr 30, 2018 | 105.40 | 105.80 | 104.16 | 104.19 | 206,386 | -0.88(-0.84%) |
Apr 27, 2018 | 104.58 | 105.31 | 104.06 | 105.07 | 468,314 | +0.27(+0.26%) |
Apr 26, 2018 | 105.25 | 105.49 | 104.30 | 104.80 | 173,707 | +0.10(+0.10%) |
Apr 25, 2018 | 105.12 | 105.18 | 104.11 | 104.70 | 526,666 | -0.51(-0.48%) |
Apr 24, 2018 | 106.83 | 107.86 | 104.28 | 105.21 | 151,844 | -1.31(-1.23%) |
Apr 23, 2018 | 105.86 | 107.56 | 105.81 | 106.52 | 124,627 | +1.06(+1.01%) |
Apr 20, 2018 | 105.86 | 108.72 | 105.03 | 105.46 | 271,665 | -0.54(-0.51%) |
Apr 19, 2018 | 107.96 | 108.09 | 105.72 | 106.00 | 311,623 | -2.12(-1.96%) |
Apr 18, 2018 | 108.37 | 109.24 | 107.92 | 108.12 | 228,769 | +0.11(+0.10%) |
Apr 17, 2018 | 107.86 | 108.23 | 106.19 | 108.01 | 343,681 | +0.76(+0.71%) |
Apr 16, 2018 | 106.80 | 107.99 | 106.49 | 107.25 | 156,246 | +1.20(+1.13%) |
Apr 13, 2018 | 106.79 | 106.79 | 105.31 | 106.05 | 217,809 | +0.04(+0.04%) |
Apr 12, 2018 | 105.52 | 106.84 | 105.43 | 106.01 | 190,482 | +0.72(+0.68%) |
Apr 11, 2018 | 105.52 | 106.19 | 104.85 | 105.29 | 143,256 | -0.81(-0.76%) |
Apr 10, 2018 | 104.44 | 106.68 | 103.94 | 106.10 | 288,706 | +2.52(+2.43%) |
Apr 09, 2018 | 103.07 | 104.90 | 102.66 | 103.58 | 247,039 | +1.21(+1.18%) |
Apr 06, 2018 | 104.39 | 105.26 | 101.58 | 102.37 | 253,149 | -3.08(-2.92%) |
Apr 05, 2018 | 106.37 | 106.37 | 104.47 | 105.45 | 274,505 | -0.17(-0.16%) |
Apr 04, 2018 | 103.46 | 105.80 | 102.83 | 105.62 | 419,197 | +1.04(+0.99%) |
Apr 03, 2018 | 103.95 | 105.13 | 102.26 | 104.58 | 360,965 | +1.47(+1.43%) |