Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 110.30 | 110.73 | 109.78 | 109.80 | 207,258 | -0.24(-0.22%) |
Jun 28, 2018 | 109.23 | 110.30 | 109.16 | 110.04 | 203,462 | +1.69(+1.56%) |
Jun 27, 2018 | 109.66 | 109.66 | 108.34 | 108.35 | 379,730 | -1.79(-1.63%) |
Jun 26, 2018 | 110.19 | 110.62 | 109.64 | 110.14 | 196,364 | +0.55(+0.50%) |
Jun 25, 2018 | 110.69 | 110.80 | 109.31 | 109.60 | 241,278 | -2.07(-1.85%) |
Jun 22, 2018 | 112.43 | 112.46 | 111.43 | 111.67 | 245,837 | -1.42(-1.25%) |
Jun 21, 2018 | 113.88 | 113.88 | 112.68 | 113.08 | 182,545 | -1.46(-1.27%) |
Jun 20, 2018 | 115.25 | 115.33 | 114.45 | 114.54 | 137,958 | -1.52(-1.31%) |
Jun 19, 2018 | 115.76 | 116.09 | 115.53 | 116.06 | 185,710 | -0.31(-0.27%) |
Jun 18, 2018 | 115.61 | 116.40 | 115.58 | 116.38 | 158,853 | +0.61(+0.52%) |
Jun 15, 2018 | 115.45 | 115.26 | 115.77 | 176,474 | +0.32(+0.27%) | |
Jun 14, 2018 | 115.42 | 115.75 | 115.35 | 115.45 | 90,083 | +0.02(+0.02%) |
Jun 13, 2018 | 115.80 | 115.88 | 115.33 | 115.43 | 131,831 | +0.73(+0.64%) |
Jun 12, 2018 | 114.82 | 115.06 | 114.56 | 114.70 | 263,986 | -2.22(-1.90%) |
Jun 11, 2018 | 116.34 | 117.26 | 116.33 | 116.91 | 111,767 | +0.80(+0.69%) |
Jun 08, 2018 | 116.26 | 116.28 | 115.75 | 116.11 | 125,640 | -0.20(-0.18%) |
Jun 07, 2018 | 116.58 | 117.12 | 116.29 | 116.31 | 273,945 | +0.24(+0.21%) |
Jun 06, 2018 | 116.08 | 116.08 | 165,973 | +2.31(+2.03%) | ||
Jun 05, 2018 | 113.91 | 114.01 | 113.68 | 113.77 | 111,051 | -0.70(-0.61%) |
Jun 04, 2018 | 115.29 | 115.33 | 114.38 | 114.47 | 211,726 | +2.53(+2.26%) |
Jun 01, 2018 | 111.92 | 112.41 | 111.60 | 111.93 | 264,935 | +2.85(+2.61%) |
May 31, 2018 | 108.97 | 109.24 | 108.34 | 109.09 | 434,066 | +0.63(+0.58%) |
May 30, 2018 | 107.95 | 108.83 | 107.91 | 108.46 | 337,457 | +0.45(+0.42%) |
May 29, 2018 | 108.63 | 108.96 | 107.71 | 108.00 | 324,309 | -2.78(-2.51%) |
May 25, 2018 | 110.78 | 110.78 | 110.78 | 0 | -2.11(-1.87%) | |
May 24, 2018 | 112.86 | 113.22 | 112.34 | 112.90 | 307,181 | -2.04(-1.77%) |
May 23, 2018 | 114.74 | 114.98 | 114.08 | 114.93 | 124,728 | -0.78(-0.67%) |
May 22, 2018 | 116.36 | 116.36 | 115.64 | 115.71 | 141,227 | -0.61(-0.52%) |
May 21, 2018 | 116.35 | 116.42 | 115.96 | 116.31 | 95,965 | +0.35(+0.30%) |
May 18, 2018 | 116.36 | 116.36 | 115.65 | 115.97 | 197,765 | -0.54(-0.46%) |
May 17, 2018 | 116.78 | 116.83 | 116.32 | 116.50 | 85,810 | -0.58(-0.49%) |
May 16, 2018 | 116.72 | 117.35 | 116.66 | 117.08 | 118,544 | +0.96(+0.83%) |
May 15, 2018 | 116.31 | 116.32 | 115.87 | 116.12 | 174,473 | -1.64(-1.39%) |
May 14, 2018 | 117.67 | 118.02 | 117.64 | 117.76 | 116,016 | +0.06(+0.05%) |
May 11, 2018 | 117.62 | 117.77 | 117.30 | 117.70 | 164,916 | -0.27(-0.23%) |
May 10, 2018 | 117.94 | 118.22 | 117.76 | 117.97 | 232,712 | +1.79(+1.54%) |
May 09, 2018 | 115.20 | 116.18 | 115.05 | 116.18 | 427,993 | +4.59(+4.12%) |
May 08, 2018 | 111.35 | 111.65 | 111.20 | 111.58 | 156,933 | -0.52(-0.46%) |
May 07, 2018 | 112.01 | 112.47 | 111.80 | 112.10 | 134,096 | +0.16(+0.14%) |
May 04, 2018 | 110.73 | 111.94 | 110.42 | 111.94 | 128,777 | +1.03(+0.93%) |
May 03, 2018 | 110.76 | 111.27 | 110.05 | 110.91 | 128,417 | -0.06(-0.05%) |
May 02, 2018 | 111.67 | 111.67 | 110.90 | 110.97 | 149,118 | -0.67(-0.60%) |
May 01, 2018 | 111.41 | 111.67 | 110.94 | 111.64 | 149,091 | -0.01(-0.01%) |
Apr 30, 2018 | 111.89 | 112.38 | 111.51 | 111.65 | 200,629 | -0.03(-0.02%) |
Apr 27, 2018 | 112.00 | 112.22 | 111.59 | 111.68 | 137,195 | -0.51(-0.46%) |
Apr 26, 2018 | 112.01 | 112.41 | 111.76 | 112.19 | 124,159 | +0.43(+0.39%) |
Apr 25, 2018 | 111.44 | 111.90 | 111.28 | 111.75 | 212,978 | +1.39(+1.26%) |
Apr 24, 2018 | 111.24 | 111.36 | 110.03 | 110.36 | 170,836 | +0.34(+0.31%) |
Apr 23, 2018 | 110.27 | 110.28 | 109.74 | 110.02 | 137,990 | -0.14(-0.12%) |
Apr 20, 2018 | 109.92 | 110.25 | 109.79 | 110.16 | 251,764 | +0.63(+0.58%) |
Apr 19, 2018 | 109.79 | 109.79 | 109.11 | 109.53 | 173,802 | -0.49(-0.45%) |
Apr 18, 2018 | 110.36 | 110.50 | 109.98 | 110.02 | 234,022 | -0.23(-0.21%) |
Apr 17, 2018 | 109.95 | 110.31 | 109.55 | 110.25 | 204,200 | +0.44(+0.40%) |
Apr 16, 2018 | 110.10 | 110.25 | 109.72 | 109.81 | 160,975 | +0.25(+0.23%) |
Apr 13, 2018 | 109.84 | 109.92 | 109.30 | 109.56 | 104,422 | -0.09(-0.08%) |
Apr 12, 2018 | 109.61 | 109.98 | 109.37 | 109.65 | 157,838 | +0.70(+0.64%) |
Apr 11, 2018 | 109.12 | 109.56 | 108.87 | 108.95 | 181,816 | -0.38(-0.35%) |
Apr 10, 2018 | 109.09 | 109.56 | 108.91 | 109.33 | 368,623 | +1.78(+1.66%) |
Apr 09, 2018 | 107.62 | 108.45 | 107.18 | 107.55 | 273,511 | +0.68(+0.64%) |
Apr 06, 2018 | 107.51 | 107.84 | 106.08 | 106.87 | 493,461 | -1.73(-1.59%) |
Apr 05, 2018 | 108.55 | 109.02 | 108.20 | 108.60 | 512,989 | -0.31(-0.28%) |
Apr 04, 2018 | 107.38 | 109.04 | 107.21 | 108.91 | 465,024 | -0.50(-0.46%) |
Apr 03, 2018 | 108.35 | 109.51 | 108.19 | 109.41 | 273,406 | +1.50(+1.39%) |