Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 114.57 | 115.99 | 114.14 | 114.80 | 859,163 | +0.53(+0.46%) |
Jun 28, 2018 | 113.76 | 114.60 | 112.80 | 114.27 | 1,382,001 | +0.71(+0.63%) |
Jun 27, 2018 | 113.91 | 115.72 | 113.27 | 113.56 | 819,628 | +0.21(+0.19%) |
Jun 26, 2018 | 113.71 | 113.98 | 111.72 | 113.34 | 1,021,005 | +0.39(+0.34%) |
Jun 25, 2018 | 113.26 | 113.63 | 112.39 | 112.96 | 1,230,069 | -0.60(-0.53%) |
Jun 22, 2018 | 113.27 | 113.80 | 112.73 | 113.56 | 885,743 | +0.53(+0.47%) |
Jun 21, 2018 | 113.82 | 114.17 | 112.80 | 113.03 | 890,127 | -1.51(-1.32%) |
Jun 20, 2018 | 115.57 | 116.08 | 113.66 | 114.54 | 968,403 | -0.86(-0.75%) |
Jun 19, 2018 | 117.10 | 117.10 | 114.75 | 115.40 | 1,759,734 | -2.85(-2.41%) |
Jun 18, 2018 | 118.28 | 118.64 | 117.56 | 118.25 | 1,060,611 | -1.11(-0.93%) |
Jun 15, 2018 | 122.05 | 118.98 | 119.36 | 1,860,321 | -2.69(-2.21%) | |
Jun 14, 2018 | 119.93 | 123.06 | 119.37 | 122.05 | 2,413,548 | +3.46(+2.92%) |
Jun 13, 2018 | 119.30 | 119.48 | 118.39 | 118.59 | 899,543 | -0.45(-0.38%) |
Jun 12, 2018 | 118.93 | 119.30 | 117.91 | 119.04 | 1,068,376 | +0.75(+0.64%) |
Jun 11, 2018 | 116.86 | 118.83 | 116.79 | 118.29 | 929,972 | +1.43(+1.22%) |
Jun 08, 2018 | 116.46 | 117.20 | 115.00 | 116.86 | 1,218,751 | +0.38(+0.33%) |
Jun 07, 2018 | 116.15 | 117.26 | 115.09 | 116.48 | 1,209,495 | +0.60(+0.52%) |
Jun 06, 2018 | 115.87 | 1,435,545 | -0.66(-0.57%) | |||
Jun 05, 2018 | 117.42 | 117.55 | 115.73 | 116.53 | 1,701,810 | -0.61(-0.52%) |
Jun 04, 2018 | 116.96 | 118.62 | 116.38 | 117.14 | 2,059,718 | +3.07(+2.69%) |
Jun 01, 2018 | 113.82 | 114.08 | 112.35 | 114.08 | 3,343,864 | +0.44(+0.39%) |
May 31, 2018 | 116.81 | 116.88 | 112.61 | 113.64 | 4,024,734 | -3.52(-3.01%) |
May 30, 2018 | 118.28 | 118.50 | 116.74 | 117.16 | 3,019,134 | -0.59(-0.50%) |
May 29, 2018 | 117.29 | 118.47 | 116.81 | 117.75 | 1,887,338 | -0.85(-0.72%) |
May 25, 2018 | 118.60 | 118.60 | 118.60 | 0 | +0.05(+0.04%) | |
May 24, 2018 | 123.99 | 124.67 | 118.34 | 118.55 | 8,651,208 | -10.71(-8.28%) |
May 23, 2018 | 129.10 | 130.29 | 127.67 | 129.26 | 5,222,410 | +0.28(+0.21%) |
May 22, 2018 | 129.53 | 131.53 | 128.94 | 128.98 | 8,451,884 | -0.51(-0.39%) |
May 21, 2018 | 129.41 | 130.63 | 128.35 | 129.49 | 5,822,620 | +1.78(+1.40%) |
May 18, 2018 | 127.16 | 128.93 | 126.60 | 127.71 | 4,754,986 | +0.65(+0.51%) |
May 17, 2018 | 124.82 | 127.26 | 124.18 | 127.06 | 4,964,113 | +2.70(+2.17%) |
May 16, 2018 | 122.68 | 125.04 | 122.50 | 124.36 | 2,643,897 | +1.79(+1.46%) |
May 15, 2018 | 122.39 | 123.14 | 122.04 | 122.57 | 2,255,250 | -0.30(-0.25%) |
May 14, 2018 | 121.68 | 123.34 | 121.60 | 122.87 | 1,413,302 | +1.31(+1.08%) |
May 11, 2018 | 121.07 | 122.09 | 120.84 | 121.56 | 958,199 | +0.27(+0.23%) |
May 10, 2018 | 121.10 | 122.30 | 120.57 | 121.29 | 1,170,070 | +0.80(+0.66%) |
May 09, 2018 | 120.07 | 121.23 | 119.16 | 120.49 | 1,071,662 | +0.48(+0.40%) |
May 08, 2018 | 119.68 | 121.02 | 119.28 | 120.01 | 932,366 | +0.45(+0.38%) |
May 07, 2018 | 119.67 | 120.63 | 119.28 | 119.56 | 1,396,965 | +0.08(+0.07%) |
May 04, 2018 | 117.84 | 120.11 | 117.76 | 119.48 | 1,307,736 | +1.22(+1.03%) |
May 03, 2018 | 119.71 | 119.96 | 117.07 | 118.26 | 1,938,183 | -1.95(-1.62%) |
May 02, 2018 | 121.63 | 121.76 | 119.90 | 120.21 | 1,146,812 | -1.31(-1.08%) |
May 01, 2018 | 120.18 | 121.95 | 119.03 | 121.52 | 1,461,362 | +0.76(+0.63%) |
Apr 30, 2018 | 122.94 | 123.13 | 120.63 | 120.77 | 1,156,410 | -2.18(-1.77%) |
Apr 27, 2018 | 121.42 | 123.25 | 120.63 | 122.95 | 1,291,015 | +1.48(+1.22%) |
Apr 26, 2018 | 121.68 | 122.10 | 119.43 | 121.47 | 1,438,088 | +0.29(+0.24%) |
Apr 25, 2018 | 121.19 | 122.05 | 120.03 | 121.18 | 1,924,884 | -0.37(-0.31%) |
Apr 24, 2018 | 122.36 | 124.52 | 121.28 | 121.55 | 4,791,749 | +4.40(+3.75%) |
Apr 23, 2018 | 116.42 | 117.52 | 115.92 | 117.16 | 1,439,615 | +0.74(+0.64%) |
Apr 20, 2018 | 118.20 | 118.89 | 115.44 | 116.42 | 1,127,114 | -2.06(-1.74%) |
Apr 19, 2018 | 120.00 | 120.49 | 117.23 | 118.47 | 740,125 | -2.11(-1.75%) |
Apr 18, 2018 | 119.87 | 122.01 | 119.87 | 120.59 | 685,966 | +0.93(+0.78%) |
Apr 17, 2018 | 120.49 | 121.65 | 119.57 | 119.66 | 1,071,356 | -0.03(-0.03%) |
Apr 16, 2018 | 117.13 | 120.17 | 116.69 | 119.69 | 1,249,576 | +3.88(+3.35%) |
Apr 13, 2018 | 117.10 | 117.59 | 115.33 | 115.81 | 501,597 | -0.34(-0.30%) |
Apr 12, 2018 | 116.21 | 116.91 | 115.87 | 116.15 | 678,606 | +0.08(+0.07%) |
Apr 11, 2018 | 116.06 | 117.31 | 115.97 | 116.07 | 556,401 | -0.69(-0.59%) |
Apr 10, 2018 | 115.37 | 117.30 | 115.30 | 116.77 | 969,882 | +2.36(+2.06%) |
Apr 09, 2018 | 115.30 | 116.50 | 114.35 | 114.41 | 917,472 | -1.35(-1.17%) |
Apr 06, 2018 | 118.25 | 118.39 | 114.10 | 115.75 | 1,190,591 | -3.19(-2.68%) |
Apr 05, 2018 | 119.20 | 119.64 | 118.20 | 118.94 | 1,130,330 | +0.79(+0.67%) |
Apr 04, 2018 | 113.79 | 118.37 | 113.47 | 118.16 | 1,914,264 | +0.29(+0.24%) |
Apr 03, 2018 | 117.62 | 118.56 | 116.94 | 117.87 | 704,131 | +0.60(+0.51%) |