Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 109.78 | 110.35 | 109.28 | 109.29 | 435,493 | +0.03(+0.02%) |
Jun 28, 2018 | 108.39 | 109.59 | 108.23 | 109.26 | 778,779 | +0.84(+0.78%) |
Jun 27, 2018 | 109.57 | 110.34 | 108.38 | 108.42 | 867,699 | -0.89(-0.82%) |
Jun 26, 2018 | 109.33 | 109.74 | 108.98 | 109.31 | 433,029 | +0.27(+0.25%) |
Jun 25, 2018 | 110.14 | 110.14 | 108.19 | 109.04 | 1,029,487 | -1.55(-1.41%) |
Jun 22, 2018 | 110.99 | 111.05 | 110.53 | 110.59 | 269,959 | +0.18(+0.16%) |
Jun 21, 2018 | 111.18 | 111.18 | 110.19 | 110.41 | 363,376 | -0.75(-0.67%) |
Jun 20, 2018 | 111.29 | 111.48 | 111.04 | 111.16 | 606,877 | +0.20(+0.18%) |
Jun 19, 2018 | 110.28 | 111.08 | 110.14 | 110.96 | 803,349 | -0.39(-0.35%) |
Jun 18, 2018 | 110.89 | 111.39 | 110.59 | 111.35 | 221,974 | -0.28(-0.25%) |
Jun 15, 2018 | 111.76 | 110.90 | 111.63 | 456,367 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.88 | 111.96 | 111.45 | 111.77 | 405,631 | +0.35(+0.32%) |
Jun 13, 2018 | 111.89 | 112.08 | 111.36 | 111.41 | 516,653 | -0.45(-0.41%) |
Jun 12, 2018 | 111.94 | 112.02 | 111.51 | 111.87 | 1,444,127 | +0.08(+0.07%) |
Jun 11, 2018 | 111.78 | 112.12 | 111.68 | 111.78 | 1,532,154 | +0.14(+0.12%) |
Jun 08, 2018 | 111.14 | 111.72 | 111.11 | 111.65 | 333,410 | +0.23(+0.20%) |
Jun 07, 2018 | 111.65 | 111.74 | 111.03 | 111.42 | 424,341 | -0.05(-0.04%) |
Jun 06, 2018 | 111.47 | 110.44 | 111.47 | 447,119 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.43 | 110.58 | 110.04 | 110.44 | 291,737 | +0.05(+0.05%) |
Jun 04, 2018 | 110.18 | 110.55 | 110.18 | 110.39 | 189,186 | +0.56(+0.51%) |
Jun 01, 2018 | 109.33 | 109.94 | 109.33 | 109.83 | 507,610 | +1.14(+1.05%) |
May 31, 2018 | 109.04 | 109.21 | 108.49 | 108.69 | 782,477 | -0.52(-0.47%) |
May 30, 2018 | 108.43 | 109.37 | 108.29 | 109.20 | 506,283 | +1.37(+1.27%) |
May 29, 2018 | 108.37 | 108.72 | 107.28 | 107.83 | 778,380 | -1.27(-1.17%) |
May 25, 2018 | 109.10 | 109.10 | 109.10 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.59 | 109.64 | 108.55 | 109.40 | 608,040 | -0.31(-0.28%) |
May 23, 2018 | 108.83 | 109.73 | 108.71 | 109.71 | 1,815,865 | +0.33(+0.30%) |
May 22, 2018 | 109.89 | 110.01 | 109.26 | 109.39 | 362,873 | -0.25(-0.23%) |
May 21, 2018 | 109.42 | 109.92 | 109.36 | 109.64 | 332,979 | +0.87(+0.80%) |
May 18, 2018 | 108.99 | 109.08 | 108.68 | 108.77 | 405,571 | -0.31(-0.28%) |
May 17, 2018 | 109.22 | 109.65 | 108.77 | 109.08 | 398,136 | -0.24(-0.22%) |
May 16, 2018 | 108.89 | 109.53 | 108.78 | 109.31 | 573,050 | +0.47(+0.43%) |
May 15, 2018 | 109.19 | 109.19 | 108.46 | 108.84 | 977,673 | -0.90(-0.82%) |
May 14, 2018 | 109.79 | 110.12 | 109.55 | 109.74 | 409,415 | +0.22(+0.20%) |
May 11, 2018 | 109.26 | 109.67 | 109.09 | 109.52 | 367,593 | +0.34(+0.32%) |
May 10, 2018 | 108.40 | 109.33 | 108.40 | 109.18 | 727,645 | +1.05(+0.97%) |
May 09, 2018 | 107.29 | 108.25 | 107.11 | 108.13 | 597,974 | +1.08(+1.01%) |
May 08, 2018 | 106.94 | 107.19 | 106.32 | 107.05 | 588,809 | +0.00(+0.00%) |
May 07, 2018 | 107.08 | 107.52 | 106.74 | 107.05 | 251,261 | +0.39(+0.37%) |
May 04, 2018 | 104.84 | 106.91 | 104.66 | 106.66 | 480,357 | +1.47(+1.40%) |
May 03, 2018 | 105.03 | 105.48 | 103.78 | 105.19 | 837,082 | -0.22(-0.21%) |
May 02, 2018 | 106.15 | 106.45 | 105.26 | 105.40 | 764,850 | -0.67(-0.63%) |
May 01, 2018 | 105.61 | 106.15 | 104.92 | 106.08 | 678,680 | +0.26(+0.25%) |
Apr 30, 2018 | 106.93 | 107.29 | 105.79 | 105.81 | 666,856 | -0.81(-0.76%) |
Apr 27, 2018 | 107.08 | 107.19 | 106.28 | 106.62 | 615,280 | +0.03(+0.03%) |
Apr 26, 2018 | 105.89 | 106.98 | 105.79 | 106.59 | 555,548 | +1.24(+1.17%) |
Apr 25, 2018 | 105.11 | 105.56 | 104.32 | 105.36 | 640,750 | +0.20(+0.19%) |
Apr 24, 2018 | 107.18 | 107.28 | 104.48 | 105.16 | 1,159,493 | -1.53(-1.43%) |
Apr 23, 2018 | 106.93 | 107.14 | 106.18 | 106.69 | 525,843 | +0.00(+0.00%) |
Apr 20, 2018 | 107.72 | 107.72 | 106.29 | 106.69 | 781,876 | -1.05(-0.97%) |
Apr 19, 2018 | 107.86 | 107.99 | 107.26 | 107.73 | 623,176 | -0.45(-0.41%) |
Apr 18, 2018 | 108.48 | 108.65 | 108.07 | 108.18 | 361,661 | -0.11(-0.10%) |
Apr 17, 2018 | 107.96 | 108.58 | 107.76 | 108.28 | 668,846 | +1.15(+1.07%) |
Apr 16, 2018 | 107.10 | 107.53 | 106.76 | 107.14 | 610,557 | +0.76(+0.72%) |
Apr 13, 2018 | 107.31 | 107.36 | 105.91 | 106.38 | 1,002,770 | -0.32(-0.30%) |
Apr 12, 2018 | 106.37 | 107.15 | 106.33 | 106.69 | 650,659 | +0.96(+0.91%) |
Apr 11, 2018 | 105.76 | 106.54 | 105.65 | 105.73 | 790,147 | -0.68(-0.64%) |
Apr 10, 2018 | 105.98 | 106.78 | 105.43 | 106.41 | 1,728,429 | +1.78(+1.70%) |
Apr 09, 2018 | 104.93 | 106.27 | 104.47 | 104.63 | 760,427 | +0.47(+0.45%) |
Apr 06, 2018 | 105.58 | 106.29 | 103.46 | 104.16 | 1,897,764 | -2.34(-2.19%) |
Apr 05, 2018 | 106.28 | 106.85 | 105.95 | 106.49 | 421,395 | +0.91(+0.86%) |
Apr 04, 2018 | 102.69 | 105.83 | 102.45 | 105.58 | 991,482 | +1.25(+1.19%) |
Apr 03, 2018 | 103.63 | 104.53 | 102.67 | 104.34 | 1,089,409 | +1.34(+1.30%) |