Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.64 | 119.36 | 120.48 | 2,701,251 | +1.60(+1.35%) | |
Jun 28, 2018 | 117.84 | 119.92 | 117.52 | 118.88 | 3,882,687 | +1.68(+1.43%) |
Jun 27, 2018 | 115.92 | 118.40 | 115.84 | 117.20 | 4,305,112 | +3.04(+2.66%) |
Jun 26, 2018 | 111.28 | 114.45 | 110.32 | 114.16 | 4,206,538 | +4.00(+3.63%) |
Jun 25, 2018 | 112.08 | 112.40 | 109.84 | 110.16 | 3,099,639 | -2.00(-1.78%) |
Jun 22, 2018 | 109.68 | 112.24 | 108.73 | 112.16 | 4,123,494 | +5.68(+5.33%) |
Jun 21, 2018 | 105.12 | 107.28 | 104.96 | 106.48 | 2,244,967 | +0.24(+0.23%) |
Jun 20, 2018 | 106.56 | 107.48 | 105.20 | 106.24 | 2,538,988 | +1.12(+1.07%) |
Jun 19, 2018 | 104.80 | 105.68 | 104.08 | 105.12 | 1,999,770 | -1.20(-1.13%) |
Jun 18, 2018 | 105.36 | 106.64 | 104.96 | 106.32 | 2,223,116 | +1.92(+1.84%) |
Jun 15, 2018 | 108.16 | 104.32 | 104.40 | 3,436,806 | -3.76(-3.48%) | |
Jun 14, 2018 | 108.40 | 108.50 | 107.20 | 108.16 | 1,667,247 | +0.40(+0.37%) |
Jun 13, 2018 | 106.80 | 108.12 | 106.60 | 107.76 | 2,182,113 | +0.56(+0.52%) |
Jun 12, 2018 | 106.72 | 107.88 | 106.64 | 107.20 | 2,433,865 | +0.32(+0.30%) |
Jun 11, 2018 | 105.36 | 107.32 | 105.16 | 106.88 | 1,835,971 | +0.72(+0.68%) |
Jun 08, 2018 | 106.48 | 107.15 | 105.44 | 106.16 | 1,979,261 | -0.64(-0.60%) |
Jun 07, 2018 | 105.68 | 106.88 | 105.57 | 106.80 | 1,776,077 | +1.52(+1.44%) |
Jun 06, 2018 | 106.00 | 104.00 | 105.28 | 2,116,163 | -0.48(-0.45%) | |
Jun 05, 2018 | 104.24 | 106.08 | 104.00 | 105.76 | 2,788,646 | +0.80(+0.76%) |
Jun 04, 2018 | 106.40 | 106.67 | 104.48 | 104.96 | 2,484,442 | -1.04(-0.98%) |
Jun 01, 2018 | 107.28 | 108.12 | 106.00 | 106.00 | 2,868,511 | -2.40(-2.21%) |
May 31, 2018 | 108.64 | 110.28 | 107.68 | 108.40 | 3,030,751 | -2.24(-2.02%) |
May 30, 2018 | 108.64 | 110.80 | 108.64 | 110.64 | 3,014,964 | +2.56(+2.37%) |
May 29, 2018 | 108.56 | 108.80 | 106.64 | 108.08 | 3,288,868 | -1.36(-1.24%) |
May 25, 2018 | 109.44 | 109.44 | 109.44 | 0 | -4.88(-4.27%) | |
May 24, 2018 | 114.32 | 115.20 | 114.16 | 114.32 | 1,931,239 | -1.76(-1.52%) |
May 23, 2018 | 116.24 | 116.64 | 115.12 | 116.08 | 2,011,440 | -0.40(-0.34%) |
May 22, 2018 | 117.20 | 117.92 | 116.40 | 116.48 | 2,459,500 | -0.88(-0.75%) |
May 21, 2018 | 115.84 | 117.36 | 115.72 | 117.36 | 1,681,860 | +1.92(+1.66%) |
May 18, 2018 | 115.52 | 116.00 | 114.96 | 115.44 | 1,557,264 | -0.48(-0.41%) |
May 17, 2018 | 116.32 | 117.04 | 115.16 | 115.92 | 2,149,867 | +0.24(+0.21%) |
May 16, 2018 | 114.72 | 115.84 | 114.40 | 115.68 | 1,683,020 | +0.48(+0.42%) |
May 15, 2018 | 114.96 | 115.52 | 114.00 | 115.20 | 2,236,829 | +0.16(+0.14%) |
May 14, 2018 | 114.40 | 115.20 | 114.28 | 115.04 | 2,033,215 | +1.04(+0.91%) |
May 11, 2018 | 114.96 | 115.40 | 113.92 | 114.00 | 1,758,749 | -1.28(-1.11%) |
May 10, 2018 | 115.04 | 115.52 | 114.00 | 115.28 | 1,953,301 | +0.32(+0.28%) |
May 09, 2018 | 114.16 | 115.28 | 114.08 | 114.96 | 2,433,279 | +2.48(+2.20%) |
May 08, 2018 | 113.44 | 113.75 | 109.24 | 112.48 | 6,607,221 | -0.32(-0.28%) |
May 07, 2018 | 113.52 | 114.40 | 112.24 | 112.80 | 3,601,000 | +0.08(+0.07%) |
May 04, 2018 | 110.64 | 113.04 | 110.62 | 112.72 | 2,346,756 | +2.16(+1.95%) |
May 03, 2018 | 109.04 | 110.77 | 108.62 | 110.56 | 1,519,311 | +1.20(+1.10%) |
May 02, 2018 | 108.48 | 110.04 | 108.08 | 109.36 | 1,727,873 | +0.48(+0.44%) |
May 01, 2018 | 109.52 | 109.60 | 108.00 | 108.88 | 2,010,841 | -1.52(-1.38%) |
Apr 30, 2018 | 108.96 | 112.00 | 108.80 | 110.40 | 3,617,131 | +0.56(+0.51%) |
Apr 27, 2018 | 109.44 | 110.40 | 109.38 | 109.84 | 1,601,477 | -0.32(-0.29%) |
Apr 26, 2018 | 110.64 | 110.72 | 109.36 | 110.16 | 2,151,707 | +0.40(+0.36%) |
Apr 25, 2018 | 109.52 | 110.08 | 108.36 | 109.76 | 1,707,312 | +0.32(+0.29%) |
Apr 24, 2018 | 110.80 | 112.00 | 109.04 | 109.44 | 2,510,055 | -1.92(-1.72%) |
Apr 23, 2018 | 108.88 | 111.52 | 108.40 | 111.36 | 2,073,443 | +1.36(+1.24%) |
Apr 20, 2018 | 109.28 | 110.72 | 108.96 | 110.00 | 1,478,879 | -0.16(-0.15%) |
Apr 19, 2018 | 111.60 | 112.00 | 109.79 | 110.16 | 2,178,551 | -0.88(-0.79%) |
Apr 18, 2018 | 109.60 | 111.20 | 109.12 | 111.04 | 3,322,389 | +3.76(+3.50%) |
Apr 17, 2018 | 106.16 | 107.52 | 105.92 | 107.28 | 1,644,352 | +0.24(+0.22%) |
Apr 16, 2018 | 107.92 | 107.99 | 106.72 | 107.04 | 1,753,077 | -1.36(-1.25%) |
Apr 13, 2018 | 108.40 | 109.12 | 108.00 | 108.40 | 1,770,344 | +0.24(+0.22%) |
Apr 12, 2018 | 107.20 | 108.32 | 106.40 | 108.16 | 1,853,780 | +0.56(+0.52%) |
Apr 11, 2018 | 106.40 | 108.73 | 106.00 | 107.60 | 3,085,418 | +1.60(+1.51%) |
Apr 10, 2018 | 104.16 | 106.16 | 104.16 | 106.00 | 2,972,486 | +3.84(+3.76%) |
Apr 09, 2018 | 101.52 | 102.64 | 101.36 | 102.16 | 1,601,758 | +2.08(+2.08%) |
Apr 06, 2018 | 102.40 | 102.76 | 99.76 | 100.08 | 3,147,510 | -2.56(-2.49%) |
Apr 05, 2018 | 102.56 | 103.48 | 101.92 | 102.64 | 2,151,994 | +0.08(+0.08%) |
Apr 04, 2018 | 100.40 | 102.64 | 100.20 | 102.56 | 2,537,974 | +0.08(+0.08%) |
Apr 03, 2018 | 102.24 | 102.88 | 101.76 | 102.48 | 1,146,498 | +0.56(+0.55%) |