Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 125.19 | 125.63 | 124.19 | 124.81 | 185,987 | -0.51(-0.41%) |
Jun 28, 2018 | 123.94 | 126.40 | 123.94 | 125.32 | 87,586 | +0.99(+0.80%) |
Jun 27, 2018 | 124.36 | 126.08 | 123.54 | 124.33 | 85,927 | -2.22(-1.75%) |
Jun 26, 2018 | 126.18 | 127.66 | 124.55 | 126.55 | 100,308 | +0.05(+0.04%) |
Jun 25, 2018 | 124.58 | 126.73 | 123.97 | 126.50 | 83,220 | +1.85(+1.48%) |
Jun 22, 2018 | 122.45 | 124.80 | 122.35 | 124.65 | 359,111 | +2.65(+2.17%) |
Jun 21, 2018 | 122.72 | 123.57 | 121.34 | 122.00 | 62,429 | -0.54(-0.44%) |
Jun 20, 2018 | 122.76 | 123.41 | 121.69 | 122.55 | 63,724 | +0.17(+0.14%) |
Jun 19, 2018 | 120.60 | 123.01 | 120.59 | 122.37 | 86,260 | +0.94(+0.77%) |
Jun 18, 2018 | 121.45 | 122.74 | 119.83 | 121.44 | 75,477 | -0.39(-0.32%) |
Jun 15, 2018 | 121.89 | 119.61 | 121.82 | 167,688 | +2.21(+1.85%) | |
Jun 14, 2018 | 118.54 | 119.64 | 117.52 | 119.61 | 96,002 | +1.25(+1.06%) |
Jun 13, 2018 | 119.52 | 119.52 | 118.03 | 118.36 | 76,494 | -0.73(-0.61%) |
Jun 12, 2018 | 119.22 | 119.27 | 118.20 | 119.09 | 74,883 | -0.14(-0.11%) |
Jun 11, 2018 | 117.81 | 119.45 | 117.81 | 119.23 | 76,797 | +1.61(+1.36%) |
Jun 08, 2018 | 116.22 | 118.10 | 116.22 | 117.62 | 94,737 | +1.45(+1.25%) |
Jun 07, 2018 | 115.55 | 117.22 | 114.49 | 116.17 | 62,493 | +0.39(+0.34%) |
Jun 06, 2018 | 114.78 | 115.78 | 113.94 | 115.78 | 95,416 | +0.77(+0.67%) |
Jun 05, 2018 | 114.39 | 115.06 | 113.45 | 115.01 | 83,614 | +0.78(+0.68%) |
Jun 04, 2018 | 113.18 | 114.24 | 112.68 | 114.23 | 152,200 | +1.40(+1.24%) |
Jun 01, 2018 | 113.80 | 113.83 | 112.24 | 112.83 | 174,802 | -0.34(-0.30%) |
May 31, 2018 | 116.72 | 116.72 | 113.03 | 113.17 | 151,396 | -3.75(-3.21%) |
May 30, 2018 | 114.52 | 117.35 | 114.52 | 116.92 | 110,710 | +2.71(+2.37%) |
May 29, 2018 | 113.24 | 114.51 | 113.08 | 114.21 | 58,955 | +0.62(+0.55%) |
May 25, 2018 | 113.59 | 113.59 | 113.59 | 0 | +0.24(+0.21%) | |
May 24, 2018 | 112.43 | 113.51 | 112.38 | 113.35 | 92,813 | +1.11(+0.99%) |
May 23, 2018 | 112.06 | 113.28 | 111.96 | 112.24 | 380,886 | -0.18(-0.16%) |
May 22, 2018 | 113.81 | 113.82 | 112.20 | 112.42 | 110,273 | -1.54(-1.35%) |
May 21, 2018 | 113.26 | 114.78 | 112.81 | 113.96 | 65,009 | +0.79(+0.70%) |
May 18, 2018 | 114.63 | 114.63 | 112.50 | 113.17 | 363,565 | -1.18(-1.03%) |
May 17, 2018 | 114.85 | 114.88 | 113.50 | 114.35 | 90,960 | -0.33(-0.29%) |
May 16, 2018 | 114.14 | 114.93 | 113.13 | 114.68 | 81,038 | +0.70(+0.61%) |
May 15, 2018 | 112.61 | 114.43 | 112.61 | 113.98 | 77,144 | +0.58(+0.51%) |
May 14, 2018 | 115.04 | 115.64 | 112.95 | 113.39 | 62,345 | -1.45(-1.26%) |
May 11, 2018 | 114.13 | 115.95 | 114.13 | 114.84 | 66,552 | +0.87(+0.76%) |
May 10, 2018 | 113.89 | 114.67 | 113.42 | 113.97 | 80,833 | +0.22(+0.20%) |
May 09, 2018 | 114.31 | 114.53 | 113.17 | 113.75 | 81,708 | -0.68(-0.60%) |
May 08, 2018 | 115.10 | 115.36 | 112.34 | 114.43 | 121,762 | -0.41(-0.36%) |
May 07, 2018 | 113.90 | 115.85 | 113.34 | 114.84 | 139,273 | +0.99(+0.87%) |
May 04, 2018 | 110.67 | 114.50 | 108.16 | 113.85 | 122,672 | +3.05(+2.75%) |
May 03, 2018 | 111.61 | 111.91 | 110.28 | 110.80 | 87,523 | -0.84(-0.76%) |
May 02, 2018 | 113.22 | 113.92 | 111.29 | 111.64 | 103,213 | -1.65(-1.46%) |
May 01, 2018 | 112.65 | 113.50 | 111.47 | 113.30 | 97,459 | +0.58(+0.52%) |
Apr 30, 2018 | 114.13 | 114.13 | 112.41 | 112.71 | 152,997 | -1.23(-1.08%) |
Apr 27, 2018 | 112.38 | 114.20 | 111.52 | 113.94 | 64,465 | +1.70(+1.51%) |
Apr 26, 2018 | 112.34 | 114.73 | 111.16 | 112.25 | 86,938 | -2.97(-2.58%) |
Apr 25, 2018 | 112.84 | 116.12 | 112.34 | 115.22 | 226,533 | +2.11(+1.86%) |
Apr 24, 2018 | 110.74 | 113.55 | 109.98 | 113.11 | 141,750 | +2.75(+2.49%) |
Apr 23, 2018 | 111.12 | 111.76 | 109.98 | 110.36 | 106,819 | -0.36(-0.32%) |
Apr 20, 2018 | 111.64 | 112.45 | 110.28 | 110.72 | 114,073 | -1.45(-1.29%) |
Apr 19, 2018 | 112.31 | 115.70 | 111.83 | 112.17 | 58,221 | -0.54(-0.48%) |
Apr 18, 2018 | 112.95 | 116.66 | 112.55 | 112.70 | 54,552 | -0.26(-0.23%) |
Apr 17, 2018 | 112.41 | 113.35 | 112.41 | 112.96 | 58,200 | +1.00(+0.89%) |
Apr 16, 2018 | 111.22 | 112.70 | 110.02 | 111.97 | 53,165 | +1.24(+1.12%) |
Apr 13, 2018 | 110.22 | 110.87 | 108.89 | 110.73 | 59,425 | +0.69(+0.63%) |
Apr 12, 2018 | 110.80 | 110.80 | 109.39 | 110.04 | 42,050 | -0.17(-0.16%) |
Apr 11, 2018 | 109.78 | 111.83 | 109.60 | 110.21 | 61,948 | -0.16(-0.15%) |
Apr 10, 2018 | 110.94 | 110.94 | 109.27 | 110.37 | 76,137 | +0.26(+0.24%) |
Apr 09, 2018 | 110.62 | 111.73 | 109.91 | 110.11 | 77,831 | -0.13(-0.11%) |
Apr 06, 2018 | 111.03 | 113.23 | 109.42 | 110.24 | 89,565 | -1.17(-1.05%) |
Apr 05, 2018 | 112.12 | 112.70 | 110.46 | 111.41 | 73,649 | -0.13(-0.11%) |
Apr 04, 2018 | 108.36 | 112.22 | 107.86 | 111.54 | 89,335 | +2.32(+2.12%) |
Apr 03, 2018 | 107.93 | 110.40 | 107.93 | 109.22 | 126,227 | +1.75(+1.63%) |