Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 101.75 | 102.51 | 101.24 | 101.30 | 5,176,427 | -0.25(-0.24%) |
Jun 28, 2018 | 100.14 | 101.91 | 100.03 | 101.55 | 6,237,962 | +1.86(+1.86%) |
Jun 27, 2018 | 100.88 | 101.36 | 99.67 | 99.69 | 5,650,817 | -1.16(-1.15%) |
Jun 26, 2018 | 101.06 | 101.41 | 100.31 | 100.85 | 5,701,793 | +0.21(+0.21%) |
Jun 25, 2018 | 101.81 | 101.81 | 100.27 | 100.64 | 12,323,980 | -1.80(-1.76%) |
Jun 22, 2018 | 102.71 | 102.83 | 102.09 | 102.45 | 8,293,017 | +0.02(+0.02%) |
Jun 21, 2018 | 103.40 | 103.80 | 102.12 | 102.43 | 5,361,170 | -1.00(-0.97%) |
Jun 20, 2018 | 104.58 | 104.80 | 103.27 | 103.43 | 4,591,966 | -0.92(-0.88%) |
Jun 19, 2018 | 103.78 | 104.58 | 103.66 | 104.35 | 4,808,270 | -0.42(-0.40%) |
Jun 18, 2018 | 104.55 | 104.80 | 103.80 | 104.77 | 5,910,616 | -0.66(-0.63%) |
Jun 15, 2018 | 105.49 | 104.20 | 105.43 | 12,571,266 | +0.14(+0.13%) | |
Jun 14, 2018 | 106.34 | 106.58 | 105.21 | 105.29 | 4,586,975 | -0.83(-0.79%) |
Jun 13, 2018 | 106.44 | 106.94 | 106.02 | 106.13 | 4,093,197 | -0.38(-0.35%) |
Jun 12, 2018 | 106.67 | 106.97 | 106.32 | 106.50 | 3,641,335 | +0.21(+0.20%) |
Jun 11, 2018 | 106.32 | 106.89 | 105.97 | 106.29 | 4,495,570 | +0.32(+0.30%) |
Jun 08, 2018 | 105.15 | 106.18 | 104.69 | 105.97 | 7,185,370 | +0.56(+0.54%) |
Jun 07, 2018 | 105.15 | 106.38 | 105.10 | 105.41 | 5,879,817 | +0.47(+0.45%) |
Jun 06, 2018 | 104.94 | 104.94 | 4,440,655 | +0.73(+0.70%) | ||
Jun 05, 2018 | 103.73 | 104.48 | 103.72 | 104.20 | 3,910,867 | +0.48(+0.46%) |
Jun 04, 2018 | 103.19 | 103.82 | 103.10 | 103.72 | 4,185,616 | +0.79(+0.77%) |
Jun 01, 2018 | 103.28 | 103.58 | 102.70 | 102.94 | 5,319,633 | +0.46(+0.45%) |
May 31, 2018 | 103.56 | 103.56 | 102.28 | 102.47 | 9,418,138 | -0.95(-0.92%) |
May 30, 2018 | 102.90 | 103.77 | 102.84 | 103.42 | 7,058,585 | +1.02(+0.99%) |
May 29, 2018 | 103.36 | 103.62 | 101.67 | 102.41 | 6,257,085 | -1.75(-1.68%) |
May 25, 2018 | 104.16 | 104.16 | 104.16 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 104.70 | 104.77 | 103.66 | 104.47 | 4,686,758 | -0.44(-0.41%) |
May 23, 2018 | 104.67 | 104.93 | 104.04 | 104.91 | 4,771,025 | -0.31(-0.29%) |
May 22, 2018 | 105.52 | 106.02 | 105.15 | 105.21 | 3,149,708 | -0.29(-0.27%) |
May 21, 2018 | 105.11 | 105.90 | 104.92 | 105.50 | 3,991,863 | +1.02(+0.98%) |
May 18, 2018 | 104.76 | 105.10 | 104.41 | 104.48 | 3,698,882 | -0.30(-0.29%) |
May 17, 2018 | 104.78 | 105.28 | 104.25 | 104.78 | 4,340,692 | -0.09(-0.09%) |
May 16, 2018 | 104.20 | 105.17 | 104.20 | 104.88 | 4,369,573 | +0.64(+0.62%) |
May 15, 2018 | 104.06 | 104.41 | 103.64 | 104.23 | 5,639,086 | -0.41(-0.39%) |
May 14, 2018 | 104.76 | 105.23 | 104.52 | 104.64 | 4,433,915 | +0.12(+0.11%) |
May 11, 2018 | 104.50 | 105.04 | 104.12 | 104.52 | 4,237,976 | -0.07(-0.07%) |
May 10, 2018 | 103.81 | 104.66 | 103.70 | 104.60 | 5,139,088 | +1.18(+1.14%) |
May 09, 2018 | 102.90 | 103.71 | 102.45 | 103.41 | 5,785,180 | +0.86(+0.83%) |
May 08, 2018 | 102.56 | 102.92 | 101.88 | 102.56 | 7,484,420 | -0.16(-0.15%) |
May 07, 2018 | 103.28 | 103.50 | 102.30 | 102.72 | 5,101,708 | -0.50(-0.48%) |
May 04, 2018 | 101.19 | 103.53 | 100.61 | 103.21 | 6,138,095 | +1.38(+1.35%) |
May 03, 2018 | 101.93 | 102.01 | 100.33 | 101.83 | 6,996,387 | -0.33(-0.32%) |
May 02, 2018 | 103.61 | 103.86 | 101.89 | 102.16 | 7,242,599 | -1.83(-1.76%) |
May 01, 2018 | 103.74 | 104.01 | 102.89 | 103.99 | 6,181,491 | +0.03(+0.03%) |
Apr 30, 2018 | 105.33 | 105.70 | 103.96 | 103.96 | 6,154,054 | -1.09(-1.04%) |
Apr 27, 2018 | 105.31 | 105.61 | 104.47 | 105.05 | 4,469,513 | -0.17(-0.16%) |
Apr 26, 2018 | 105.14 | 105.69 | 104.85 | 105.23 | 5,947,590 | +0.56(+0.54%) |
Apr 25, 2018 | 104.56 | 105.00 | 103.36 | 104.67 | 10,213,900 | +0.27(+0.26%) |
Apr 24, 2018 | 105.08 | 105.64 | 103.66 | 104.39 | 6,854,836 | -0.21(-0.21%) |
Apr 23, 2018 | 104.01 | 104.68 | 103.51 | 104.61 | 7,410,219 | +0.69(+0.66%) |
Apr 20, 2018 | 106.07 | 106.12 | 103.64 | 103.92 | 11,525,068 | -2.01(-1.90%) |
Apr 19, 2018 | 107.00 | 107.01 | 105.15 | 105.93 | 11,274,099 | -0.78(-0.73%) |
Apr 18, 2018 | 109.11 | 109.46 | 106.33 | 106.71 | 28,411,904 | -8.69(-7.53%) |
Apr 17, 2018 | 113.90 | 116.18 | 113.68 | 115.40 | 14,176,501 | +2.17(+1.91%) |
Apr 16, 2018 | 113.31 | 114.13 | 113.08 | 113.24 | 5,836,405 | +0.85(+0.75%) |
Apr 13, 2018 | 113.80 | 114.19 | 111.82 | 112.39 | 5,656,894 | -0.97(-0.86%) |
Apr 12, 2018 | 112.42 | 114.02 | 112.36 | 113.37 | 7,863,269 | +1.94(+1.74%) |
Apr 11, 2018 | 110.71 | 111.72 | 110.36 | 111.42 | 4,610,420 | -0.02(-0.02%) |
Apr 10, 2018 | 111.19 | 112.31 | 110.98 | 111.44 | 5,515,918 | +1.94(+1.77%) |
Apr 09, 2018 | 108.87 | 110.92 | 108.83 | 109.51 | 6,153,270 | +1.52(+1.41%) |
Apr 06, 2018 | 110.06 | 110.41 | 107.25 | 107.99 | 5,121,276 | -2.48(-2.25%) |
Apr 05, 2018 | 110.76 | 111.11 | 109.97 | 110.47 | 4,436,956 | -0.06(-0.06%) |
Apr 04, 2018 | 106.06 | 110.78 | 105.75 | 110.53 | 6,698,417 | +3.06(+2.85%) |
Apr 03, 2018 | 108.15 | 108.30 | 106.36 | 107.47 | 5,766,493 | -0.16(-0.15%) |