Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 117.83 | 118.56 | 116.34 | 116.39 | 76,692 | -0.08(-0.07%) |
Jun 28, 2018 | 115.47 | 116.95 | 115.35 | 116.47 | 122,734 | +0.94(+0.82%) |
Jun 27, 2018 | 117.03 | 117.83 | 115.52 | 115.53 | 103,010 | -1.58(-1.35%) |
Jun 26, 2018 | 117.34 | 117.46 | 116.46 | 117.11 | 62,465 | -0.17(-0.15%) |
Jun 25, 2018 | 118.59 | 118.59 | 116.45 | 117.28 | 164,925 | -1.74(-1.46%) |
Jun 22, 2018 | 120.64 | 120.64 | 119.00 | 119.02 | 34,041 | -0.75(-0.63%) |
Jun 21, 2018 | 119.80 | 120.35 | 119.11 | 119.77 | 40,181 | -0.20(-0.16%) |
Jun 20, 2018 | 120.58 | 120.88 | 119.96 | 119.96 | 87,713 | +0.04(+0.03%) |
Jun 19, 2018 | 119.09 | 120.15 | 118.93 | 119.93 | 1,785,699 | -0.46(-0.38%) |
Jun 18, 2018 | 119.39 | 120.45 | 119.01 | 120.38 | 45,870 | +0.25(+0.21%) |
Jun 15, 2018 | 120.57 | 118.75 | 120.13 | 121,353 | -0.17(-0.14%) | |
Jun 14, 2018 | 121.67 | 121.67 | 119.93 | 120.30 | 92,741 | -0.84(-0.69%) |
Jun 13, 2018 | 121.72 | 122.63 | 121.14 | 121.14 | 162,877 | -0.45(-0.37%) |
Jun 12, 2018 | 122.13 | 122.39 | 121.04 | 121.59 | 111,043 | -0.27(-0.22%) |
Jun 11, 2018 | 122.68 | 123.05 | 121.85 | 121.86 | 169,743 | -0.47(-0.38%) |
Jun 08, 2018 | 122.01 | 122.37 | 121.33 | 122.33 | 100,308 | +0.24(+0.20%) |
Jun 07, 2018 | 122.73 | 123.02 | 121.38 | 122.08 | 93,822 | -0.21(-0.17%) |
Jun 06, 2018 | 122.29 | 122.29 | 89,986 | +2.53(+2.11%) | ||
Jun 05, 2018 | 120.00 | 120.00 | 119.11 | 119.76 | 68,639 | -0.39(-0.33%) |
Jun 04, 2018 | 119.90 | 120.21 | 119.74 | 120.15 | 85,931 | +0.74(+0.62%) |
Jun 01, 2018 | 119.27 | 119.88 | 119.08 | 119.41 | 123,532 | +1.48(+1.25%) |
May 31, 2018 | 118.52 | 118.75 | 117.58 | 117.93 | 152,759 | -0.90(-0.76%) |
May 30, 2018 | 118.08 | 119.14 | 117.66 | 118.84 | 118,947 | +2.06(+1.76%) |
May 29, 2018 | 119.35 | 119.35 | 116.08 | 116.78 | 324,578 | -3.87(-3.20%) |
May 25, 2018 | 120.64 | 120.64 | 120.64 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.62 | 121.62 | 119.79 | 121.13 | 63,613 | -0.85(-0.70%) |
May 23, 2018 | 121.82 | 121.98 | 120.62 | 121.98 | 146,061 | -0.52(-0.42%) |
May 22, 2018 | 121.94 | 123.22 | 121.94 | 122.50 | 75,970 | +0.80(+0.65%) |
May 21, 2018 | 121.44 | 122.10 | 121.44 | 121.70 | 58,134 | +0.92(+0.76%) |
May 18, 2018 | 121.88 | 121.88 | 120.75 | 120.78 | 85,460 | -1.10(-0.90%) |
May 17, 2018 | 122.00 | 122.30 | 121.20 | 121.88 | 92,798 | -0.21(-0.17%) |
May 16, 2018 | 121.83 | 122.54 | 121.65 | 122.08 | 77,942 | +0.12(+0.10%) |
May 15, 2018 | 121.71 | 122.52 | 121.54 | 121.97 | 181,266 | +0.00(+0.00%) |
May 14, 2018 | 122.58 | 122.63 | 121.80 | 121.97 | 1,580,209 | -0.16(-0.13%) |
May 11, 2018 | 122.16 | 122.62 | 121.90 | 122.13 | 101,226 | +0.20(+0.16%) |
May 10, 2018 | 121.15 | 122.33 | 120.78 | 121.93 | 85,884 | +0.88(+0.72%) |
May 09, 2018 | 119.74 | 121.38 | 119.34 | 121.06 | 146,156 | +1.76(+1.48%) |
May 08, 2018 | 118.33 | 119.94 | 118.33 | 119.29 | 111,966 | +1.13(+0.95%) |
May 07, 2018 | 117.83 | 118.63 | 117.42 | 118.17 | 49,020 | +0.85(+0.72%) |
May 04, 2018 | 115.40 | 118.01 | 115.14 | 117.32 | 105,219 | +1.15(+0.99%) |
May 03, 2018 | 116.27 | 116.65 | 114.22 | 116.16 | 149,059 | -0.63(-0.54%) |
May 02, 2018 | 117.33 | 118.25 | 116.63 | 116.80 | 118,317 | -0.54(-0.46%) |
May 01, 2018 | 116.97 | 117.41 | 116.04 | 117.33 | 95,516 | +0.12(+0.10%) |
Apr 30, 2018 | 118.36 | 118.90 | 117.22 | 117.22 | 112,680 | -0.80(-0.67%) |
Apr 27, 2018 | 117.89 | 118.37 | 117.43 | 118.01 | 88,755 | +0.07(+0.06%) |
Apr 26, 2018 | 117.56 | 118.55 | 117.31 | 117.94 | 268,671 | +0.60(+0.51%) |
Apr 25, 2018 | 117.41 | 117.97 | 116.25 | 117.34 | 125,895 | -0.29(-0.24%) |
Apr 24, 2018 | 118.96 | 119.81 | 116.84 | 117.63 | 165,799 | -0.70(-0.59%) |
Apr 23, 2018 | 118.69 | 118.93 | 117.93 | 118.33 | 229,884 | -0.12(-0.11%) |
Apr 20, 2018 | 118.71 | 119.07 | 117.95 | 118.45 | 157,250 | +0.12(+0.10%) |
Apr 19, 2018 | 116.70 | 118.50 | 116.70 | 118.34 | 107,624 | +1.84(+1.58%) |
Apr 18, 2018 | 117.24 | 117.70 | 116.37 | 116.49 | 68,402 | -0.47(-0.41%) |
Apr 17, 2018 | 117.92 | 118.05 | 116.64 | 116.97 | 134,496 | -0.03(-0.02%) |
Apr 16, 2018 | 117.23 | 117.67 | 116.56 | 116.99 | 86,614 | +0.38(+0.32%) |
Apr 13, 2018 | 119.79 | 119.79 | 115.95 | 116.62 | 204,515 | -1.98(-1.67%) |
Apr 12, 2018 | 117.31 | 119.31 | 117.30 | 118.59 | 174,685 | +2.33(+2.00%) |
Apr 11, 2018 | 116.86 | 117.37 | 116.12 | 116.27 | 293,409 | -1.57(-1.34%) |
Apr 10, 2018 | 117.74 | 118.27 | 116.99 | 117.84 | 144,452 | +2.00(+1.73%) |
Apr 09, 2018 | 115.84 | 118.31 | 115.70 | 115.84 | 119,633 | +0.55(+0.48%) |
Apr 06, 2018 | 117.04 | 117.58 | 114.20 | 115.29 | 153,748 | -3.07(-2.59%) |
Apr 05, 2018 | 118.17 | 119.07 | 117.85 | 118.35 | 131,107 | +1.13(+0.96%) |
Apr 04, 2018 | 114.02 | 117.50 | 113.46 | 117.23 | 109,689 | +1.22(+1.05%) |
Apr 03, 2018 | 115.25 | 116.24 | 114.29 | 116.01 | 147,259 | +1.50(+1.31%) |