Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 109.05 | 109.48 | 108.54 | 108.56 | 209,621 | -0.24(-0.22%) |
Jun 28, 2018 | 108.00 | 109.05 | 107.93 | 108.80 | 205,782 | +1.67(+1.56%) |
Jun 27, 2018 | 108.42 | 108.42 | 107.12 | 107.13 | 384,060 | -1.77(-1.63%) |
Jun 26, 2018 | 108.95 | 109.37 | 108.41 | 108.90 | 198,604 | +0.54(+0.50%) |
Jun 25, 2018 | 109.44 | 109.55 | 108.08 | 108.36 | 244,029 | -2.05(-1.85%) |
Jun 22, 2018 | 111.16 | 111.19 | 110.17 | 110.41 | 248,640 | -1.40(-1.25%) |
Jun 21, 2018 | 112.59 | 112.59 | 111.41 | 111.81 | 184,627 | -1.44(-1.27%) |
Jun 20, 2018 | 113.95 | 114.03 | 113.16 | 113.25 | 139,531 | -1.50(-1.31%) |
Jun 19, 2018 | 114.46 | 114.78 | 114.22 | 114.75 | 187,828 | -0.31(-0.27%) |
Jun 18, 2018 | 114.30 | 115.09 | 114.28 | 115.06 | 160,665 | +0.60(+0.52%) |
Jun 15, 2018 | 114.15 | 113.96 | 114.46 | 178,487 | +0.31(+0.27%) | |
Jun 14, 2018 | 114.12 | 114.45 | 114.05 | 114.15 | 91,111 | +0.03(+0.02%) |
Jun 13, 2018 | 114.49 | 114.57 | 114.03 | 114.13 | 133,334 | +0.72(+0.64%) |
Jun 12, 2018 | 113.53 | 113.77 | 113.27 | 113.40 | 266,996 | -2.19(-1.90%) |
Jun 11, 2018 | 115.03 | 115.94 | 115.02 | 115.59 | 113,042 | +0.79(+0.69%) |
Jun 08, 2018 | 114.95 | 114.97 | 114.45 | 114.80 | 127,073 | -0.20(-0.18%) |
Jun 07, 2018 | 115.27 | 115.80 | 114.98 | 115.00 | 277,069 | +0.24(+0.21%) |
Jun 06, 2018 | 114.78 | 114.77 | 167,865 | +2.28(+2.03%) | ||
Jun 05, 2018 | 112.63 | 112.73 | 112.40 | 112.48 | 112,318 | -0.69(-0.61%) |
Jun 04, 2018 | 113.99 | 114.03 | 113.09 | 113.17 | 214,140 | +2.50(+2.26%) |
Jun 01, 2018 | 110.66 | 111.14 | 110.34 | 110.67 | 267,956 | +2.81(+2.61%) |
May 31, 2018 | 107.74 | 108.00 | 107.11 | 107.86 | 439,016 | +0.62(+0.58%) |
May 30, 2018 | 106.74 | 107.60 | 106.69 | 107.23 | 341,305 | +0.45(+0.42%) |
May 29, 2018 | 107.40 | 107.73 | 106.50 | 106.79 | 328,007 | -2.75(-2.51%) |
May 25, 2018 | 109.53 | 109.53 | 109.53 | 0 | -2.09(-1.87%) | |
May 24, 2018 | 111.59 | 111.94 | 111.08 | 111.62 | 310,683 | -2.01(-1.77%) |
May 23, 2018 | 113.44 | 113.69 | 112.80 | 113.64 | 126,150 | -0.77(-0.67%) |
May 22, 2018 | 115.05 | 115.05 | 114.34 | 114.41 | 142,838 | -0.60(-0.52%) |
May 21, 2018 | 115.04 | 115.11 | 114.65 | 115.00 | 97,060 | +0.35(+0.30%) |
May 18, 2018 | 115.05 | 115.05 | 114.35 | 114.66 | 200,020 | -0.53(-0.46%) |
May 17, 2018 | 115.47 | 115.52 | 115.01 | 115.19 | 86,788 | -0.57(-0.49%) |
May 16, 2018 | 115.41 | 116.02 | 115.34 | 115.76 | 119,896 | +0.95(+0.83%) |
May 15, 2018 | 115.00 | 115.01 | 114.57 | 114.81 | 176,463 | -1.62(-1.39%) |
May 14, 2018 | 116.34 | 116.69 | 116.31 | 116.43 | 117,339 | +0.06(+0.05%) |
May 11, 2018 | 116.29 | 116.44 | 115.97 | 116.37 | 166,796 | -0.27(-0.23%) |
May 10, 2018 | 116.61 | 116.88 | 116.44 | 116.64 | 235,365 | +1.77(+1.54%) |
May 09, 2018 | 113.90 | 114.87 | 113.75 | 114.87 | 432,873 | +4.54(+4.12%) |
May 08, 2018 | 110.10 | 110.39 | 109.95 | 110.33 | 158,722 | -0.51(-0.46%) |
May 07, 2018 | 110.75 | 111.20 | 110.54 | 110.84 | 135,625 | +0.16(+0.14%) |
May 04, 2018 | 109.48 | 110.68 | 109.18 | 110.68 | 130,246 | +1.02(+0.93%) |
May 03, 2018 | 109.51 | 110.01 | 108.81 | 109.66 | 129,881 | -0.06(-0.05%) |
May 02, 2018 | 110.41 | 110.41 | 109.65 | 109.72 | 150,818 | -0.67(-0.60%) |
May 01, 2018 | 110.15 | 110.41 | 109.69 | 110.39 | 150,791 | -0.01(-0.01%) |
Apr 30, 2018 | 110.63 | 111.11 | 110.25 | 110.39 | 202,916 | -0.02(-0.02%) |
Apr 27, 2018 | 110.74 | 110.95 | 110.33 | 110.42 | 138,760 | -0.51(-0.46%) |
Apr 26, 2018 | 110.75 | 111.14 | 110.50 | 110.92 | 125,574 | +0.43(+0.39%) |
Apr 25, 2018 | 110.18 | 110.64 | 110.02 | 110.50 | 215,406 | +1.37(+1.26%) |
Apr 24, 2018 | 109.99 | 110.11 | 108.79 | 109.12 | 172,784 | +0.34(+0.31%) |
Apr 23, 2018 | 109.03 | 109.04 | 108.51 | 108.78 | 139,563 | -0.13(-0.12%) |
Apr 20, 2018 | 108.68 | 109.01 | 108.56 | 108.92 | 254,635 | +0.62(+0.58%) |
Apr 19, 2018 | 108.55 | 108.55 | 107.88 | 108.30 | 175,784 | -0.49(-0.45%) |
Apr 18, 2018 | 109.12 | 109.26 | 108.74 | 108.78 | 236,691 | -0.23(-0.21%) |
Apr 17, 2018 | 108.71 | 109.07 | 108.31 | 109.01 | 206,528 | +0.44(+0.40%) |
Apr 16, 2018 | 108.86 | 109.01 | 108.48 | 108.57 | 162,811 | +0.24(+0.23%) |
Apr 13, 2018 | 108.60 | 108.68 | 108.07 | 108.33 | 105,613 | -0.08(-0.08%) |
Apr 12, 2018 | 108.37 | 108.74 | 108.14 | 108.41 | 159,638 | +0.69(+0.64%) |
Apr 11, 2018 | 107.89 | 108.33 | 107.65 | 107.72 | 183,889 | -0.38(-0.35%) |
Apr 10, 2018 | 107.86 | 108.33 | 107.68 | 108.10 | 372,827 | +1.76(+1.66%) |
Apr 09, 2018 | 106.41 | 107.22 | 105.97 | 106.34 | 276,630 | +0.67(+0.64%) |
Apr 06, 2018 | 106.30 | 106.63 | 104.89 | 105.67 | 499,088 | -1.71(-1.59%) |
Apr 05, 2018 | 107.33 | 107.79 | 106.98 | 107.38 | 518,839 | -0.30(-0.28%) |
Apr 04, 2018 | 106.17 | 107.81 | 106.00 | 107.68 | 470,327 | -0.50(-0.46%) |
Apr 03, 2018 | 107.13 | 108.28 | 106.97 | 108.18 | 276,523 | +1.48(+1.39%) |