Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.87 | 119.90 | 118.78 | 118.89 | 2,655,635 | -0.10(-0.08%) |
Jun 28, 2018 | 118.26 | 119.88 | 118.26 | 118.99 | 3,277,519 | +1.05(+0.89%) |
Jun 27, 2018 | 120.25 | 120.89 | 117.82 | 117.94 | 2,219,806 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.51 | 119.73 | 2,815,241 | -1.36(-1.13%) |
Jun 25, 2018 | 122.88 | 123.48 | 120.01 | 121.10 | 2,448,472 | -2.18(-1.77%) |
Jun 22, 2018 | 122.80 | 124.04 | 122.51 | 123.28 | 1,958,231 | +0.78(+0.64%) |
Jun 21, 2018 | 122.13 | 122.76 | 121.02 | 122.50 | 2,738,972 | +0.37(+0.30%) |
Jun 20, 2018 | 123.41 | 122.05 | 122.13 | 2,152,609 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.42 | 123.07 | 121.82 | 122.84 | 2,315,457 | -0.34(-0.28%) |
Jun 18, 2018 | 122.79 | 123.57 | 122.14 | 123.19 | 2,292,474 | -0.51(-0.42%) |
Jun 15, 2018 | 124.06 | 123.93 | 123.70 | 3,945,542 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.93 | 125.43 | 123.77 | 123.93 | 2,052,387 | -0.46(-0.37%) |
Jun 13, 2018 | 123.55 | 124.89 | 122.83 | 124.39 | 3,320,777 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.60 | 118.33 | 123.47 | 5,284,261 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.70 | 118.75 | 118.84 | 1,824,168 | -1.13(-0.94%) |
Jun 08, 2018 | 119.01 | 120.04 | 118.79 | 119.96 | 1,393,631 | +0.68(+0.57%) |
Jun 07, 2018 | 119.94 | 120.26 | 118.47 | 119.28 | 2,728,181 | -0.73(-0.61%) |
Jun 06, 2018 | 120.21 | 120.02 | 3,573,780 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.39 | 119.20 | 118.08 | 118.23 | 2,721,222 | -0.16(-0.13%) |
Jun 04, 2018 | 117.47 | 118.96 | 117.33 | 118.39 | 3,262,181 | +1.34(+1.15%) |
Jun 01, 2018 | 115.19 | 117.10 | 115.19 | 117.05 | 2,479,892 | +2.39(+2.08%) |
May 31, 2018 | 115.45 | 115.88 | 114.42 | 114.66 | 3,763,415 | -0.54(-0.47%) |
May 30, 2018 | 115.14 | 116.45 | 114.87 | 115.19 | 2,161,407 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.95 | 113.47 | 114.58 | 1,911,391 | -0.64(-0.55%) |
May 25, 2018 | 115.21 | 115.21 | 115.21 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.03 | 113.26 | 114.88 | 1,435,374 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.12 | 112.12 | 114.07 | 1,854,450 | +0.86(+0.76%) |
May 22, 2018 | 113.76 | 114.18 | 112.84 | 113.21 | 1,942,981 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,601,911 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.98 | 112.87 | 113.68 | 2,108,312 | +0.81(+0.72%) |
May 17, 2018 | 112.79 | 113.81 | 111.99 | 112.87 | 1,826,109 | -0.03(-0.02%) |
May 16, 2018 | 112.16 | 113.38 | 111.95 | 112.89 | 1,823,210 | +0.84(+0.75%) |
May 15, 2018 | 111.08 | 114.20 | 110.48 | 112.05 | 2,737,302 | +0.34(+0.31%) |
May 14, 2018 | 112.49 | 112.63 | 111.31 | 111.71 | 2,136,510 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.80 | 111.65 | 112.29 | 1,789,549 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.61 | 111.80 | 112.34 | 2,706,160 | +0.31(+0.27%) |
May 09, 2018 | 111.19 | 112.80 | 111.00 | 112.03 | 3,455,523 | +1.12(+1.01%) |
May 08, 2018 | 110.76 | 111.14 | 110.10 | 110.91 | 3,137,430 | +0.18(+0.16%) |
May 07, 2018 | 110.54 | 110.99 | 110.12 | 110.73 | 3,036,013 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.05 | 107.61 | 110.55 | 3,401,454 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,077 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.34 | 106.07 | 107.64 | 6,148,586 | +2.88(+2.74%) |
May 01, 2018 | 99.34 | 105.06 | 99.28 | 104.76 | 2,865,625 | +0.63(+0.61%) |
Apr 30, 2018 | 105.82 | 105.94 | 104.11 | 104.13 | 3,206,938 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.90 | 104.28 | 105.71 | 2,358,357 | +1.05(+1.00%) |
Apr 26, 2018 | 103.16 | 104.68 | 102.73 | 104.66 | 1,812,261 | +1.75(+1.70%) |
Apr 25, 2018 | 102.61 | 103.02 | 101.67 | 102.91 | 1,878,022 | +0.33(+0.33%) |
Apr 24, 2018 | 104.10 | 104.67 | 101.80 | 102.58 | 1,607,569 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.13 | 103.26 | 1,955,881 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.27 | 103.03 | 2,510,582 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.31 | 103.84 | 2,217,423 | -0.76(-0.72%) |
Apr 18, 2018 | 104.07 | 105.46 | 103.70 | 104.59 | 2,277,227 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.94 | 103.47 | 103.96 | 3,995,763 | +0.86(+0.84%) |
Apr 16, 2018 | 102.68 | 103.62 | 102.12 | 103.09 | 2,750,335 | +1.45(+1.42%) |
Apr 13, 2018 | 102.25 | 102.47 | 100.95 | 101.65 | 1,775,391 | +0.01(+0.01%) |
Apr 12, 2018 | 102.33 | 102.92 | 101.57 | 101.64 | 1,921,392 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.24 | 100.84 | 101.92 | 1,537,929 | -0.29(-0.28%) |
Apr 10, 2018 | 102.27 | 102.99 | 101.62 | 102.21 | 3,098,363 | +1.30(+1.28%) |
Apr 09, 2018 | 100.96 | 102.52 | 100.50 | 100.92 | 2,286,572 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.07 | 99.96 | 100.26 | 2,646,860 | -3.36(-3.24%) |
Apr 05, 2018 | 103.75 | 104.67 | 103.10 | 103.62 | 3,185,356 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.21 | 99.28 | 102.93 | 9,586,227 | +2.36(+2.35%) |
Apr 03, 2018 | 100.51 | 100.98 | 99.36 | 100.56 | 2,885,569 | +0.65(+0.65%) |