Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 110.23 | 111.16 | 109.17 | 109.18 | 4,463,951 | -0.38(-0.35%) |
Jun 28, 2018 | 109.92 | 110.36 | 108.77 | 109.56 | 2,925,843 | +0.22(+0.20%) |
Jun 27, 2018 | 110.45 | 111.57 | 109.15 | 109.34 | 2,857,137 | -1.60(-1.44%) |
Jun 26, 2018 | 111.78 | 111.88 | 110.27 | 110.94 | 2,984,189 | -0.93(-0.83%) |
Jun 25, 2018 | 112.33 | 112.72 | 110.77 | 111.87 | 4,119,358 | -0.75(-0.67%) |
Jun 22, 2018 | 114.79 | 115.12 | 112.34 | 112.62 | 3,422,177 | -1.60(-1.40%) |
Jun 21, 2018 | 113.71 | 115.13 | 113.55 | 114.22 | 4,206,285 | -0.01(-0.01%) |
Jun 20, 2018 | 115.90 | 116.17 | 114.16 | 114.23 | 2,588,441 | -0.65(-0.56%) |
Jun 19, 2018 | 114.19 | 115.30 | 114.19 | 114.88 | 3,999,062 | -0.28(-0.25%) |
Jun 18, 2018 | 115.11 | 115.97 | 114.79 | 115.16 | 2,729,506 | -1.19(-1.02%) |
Jun 15, 2018 | 116.72 | 113.42 | 116.35 | 6,290,870 | +1.72(+1.50%) | |
Jun 14, 2018 | 117.86 | 117.94 | 114.11 | 114.63 | 4,380,231 | -3.04(-2.58%) |
Jun 13, 2018 | 119.32 | 119.75 | 117.28 | 117.67 | 3,278,984 | -1.28(-1.08%) |
Jun 12, 2018 | 119.45 | 120.21 | 118.33 | 118.95 | 1,956,515 | +0.13(+0.11%) |
Jun 11, 2018 | 120.43 | 120.66 | 118.69 | 118.82 | 1,871,864 | -1.47(-1.22%) |
Jun 08, 2018 | 119.55 | 120.57 | 118.78 | 120.29 | 1,881,209 | +0.68(+0.57%) |
Jun 07, 2018 | 119.91 | 120.81 | 119.08 | 119.61 | 2,688,952 | +0.30(+0.25%) |
Jun 06, 2018 | 119.74 | 119.32 | 2,794,622 | +1.82(+1.55%) | ||
Jun 05, 2018 | 117.99 | 118.31 | 117.02 | 117.50 | 1,598,131 | -0.93(-0.78%) |
Jun 04, 2018 | 117.77 | 118.64 | 117.40 | 118.43 | 1,801,033 | +1.15(+0.98%) |
Jun 01, 2018 | 117.79 | 118.44 | 116.88 | 117.28 | 2,209,841 | +1.38(+1.19%) |
May 31, 2018 | 116.29 | 116.92 | 115.27 | 115.90 | 3,513,853 | -0.73(-0.62%) |
May 30, 2018 | 115.61 | 117.14 | 115.13 | 116.62 | 2,954,277 | +2.47(+2.17%) |
May 29, 2018 | 118.20 | 118.59 | 113.11 | 114.15 | 4,940,004 | -5.58(-4.66%) |
May 25, 2018 | 119.73 | 119.73 | 119.73 | 0 | -0.28(-0.24%) | |
May 24, 2018 | 120.79 | 120.91 | 118.17 | 120.01 | 2,407,832 | -0.99(-0.82%) |
May 23, 2018 | 121.13 | 122.08 | 120.32 | 121.00 | 1,897,683 | -0.93(-0.76%) |
May 22, 2018 | 120.92 | 123.04 | 120.61 | 121.94 | 2,518,427 | +1.17(+0.97%) |
May 21, 2018 | 120.59 | 121.64 | 120.50 | 120.76 | 1,410,977 | +0.54(+0.45%) |
May 18, 2018 | 121.32 | 121.61 | 120.17 | 120.22 | 1,587,700 | -1.53(-1.26%) |
May 17, 2018 | 120.83 | 121.86 | 119.55 | 121.75 | 1,890,748 | +0.57(+0.47%) |
May 16, 2018 | 121.44 | 121.85 | 120.58 | 121.18 | 1,637,107 | -0.68(-0.56%) |
May 15, 2018 | 121.26 | 123.06 | 121.20 | 121.86 | 2,519,460 | +0.36(+0.29%) |
May 14, 2018 | 122.34 | 122.65 | 121.32 | 121.51 | 2,149,677 | -0.50(-0.41%) |
May 11, 2018 | 122.10 | 122.77 | 121.46 | 122.01 | 1,929,140 | +0.11(+0.09%) |
May 10, 2018 | 121.22 | 122.44 | 120.28 | 121.90 | 1,703,587 | +0.44(+0.37%) |
May 09, 2018 | 119.76 | 122.04 | 119.22 | 121.46 | 2,143,720 | +2.23(+1.87%) |
May 08, 2018 | 117.97 | 120.05 | 117.65 | 119.23 | 2,395,111 | +1.32(+1.12%) |
May 07, 2018 | 117.79 | 118.48 | 116.55 | 117.91 | 2,160,188 | +0.24(+0.21%) |
May 04, 2018 | 116.69 | 118.71 | 115.44 | 117.67 | 2,242,657 | +0.47(+0.40%) |
May 03, 2018 | 115.69 | 118.39 | 114.23 | 117.20 | 4,353,817 | +1.14(+0.98%) |
May 02, 2018 | 116.97 | 117.72 | 115.82 | 116.06 | 2,579,492 | -1.40(-1.19%) |
May 01, 2018 | 117.40 | 117.79 | 116.37 | 117.46 | 2,473,364 | -0.22(-0.19%) |
Apr 30, 2018 | 119.42 | 119.92 | 117.68 | 117.68 | 1,996,626 | -1.40(-1.17%) |
Apr 27, 2018 | 117.74 | 119.49 | 117.74 | 119.07 | 2,460,574 | +1.30(+1.10%) |
Apr 26, 2018 | 117.39 | 118.59 | 116.77 | 117.77 | 2,537,115 | +0.02(+0.02%) |
Apr 25, 2018 | 116.79 | 118.53 | 116.08 | 117.75 | 3,013,243 | +0.56(+0.48%) |
Apr 24, 2018 | 118.25 | 119.83 | 116.52 | 117.19 | 3,203,148 | -0.16(-0.14%) |
Apr 23, 2018 | 116.42 | 117.66 | 116.07 | 117.35 | 2,492,241 | +0.88(+0.76%) |
Apr 20, 2018 | 116.60 | 117.67 | 115.57 | 116.47 | 2,574,274 | -0.11(-0.10%) |
Apr 19, 2018 | 114.50 | 116.90 | 114.40 | 116.58 | 3,049,616 | +2.10(+1.84%) |
Apr 18, 2018 | 114.27 | 115.41 | 113.84 | 114.48 | 3,370,965 | +0.65(+0.57%) |
Apr 17, 2018 | 116.88 | 117.02 | 113.03 | 113.84 | 4,789,249 | -2.41(-2.07%) |
Apr 16, 2018 | 117.94 | 118.70 | 116.15 | 116.25 | 4,170,094 | -1.31(-1.11%) |
Apr 13, 2018 | 120.42 | 121.14 | 117.06 | 117.55 | 5,786,385 | -5.08(-4.14%) |
Apr 12, 2018 | 121.19 | 123.02 | 121.11 | 122.63 | 3,641,341 | +2.45(+2.04%) |
Apr 11, 2018 | 120.43 | 121.36 | 119.82 | 120.18 | 1,683,100 | -1.69(-1.39%) |
Apr 10, 2018 | 122.15 | 122.23 | 120.64 | 121.87 | 2,240,473 | +1.87(+1.56%) |
Apr 09, 2018 | 119.78 | 122.53 | 119.75 | 119.99 | 2,581,609 | +1.01(+0.85%) |
Apr 06, 2018 | 121.54 | 121.99 | 117.50 | 118.98 | 2,571,202 | -3.87(-3.15%) |
Apr 05, 2018 | 123.88 | 124.31 | 121.91 | 122.85 | 2,963,217 | +0.21(+0.17%) |
Apr 04, 2018 | 119.80 | 123.01 | 119.47 | 122.64 | 2,405,682 | +1.13(+0.93%) |
Apr 03, 2018 | 120.33 | 121.80 | 119.17 | 121.51 | 2,640,835 | +2.24(+1.87%) |