Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 123.60 | 126.20 | 123.60 | 126.20 | 229 | +1.80(+1.45%) |
Jun 28, 2018 | 124.40 | 126.80 | 122.40 | 124.40 | 431 | +2.20(+1.80%) |
Jun 27, 2018 | 126.80 | 126.80 | 122.00 | 122.20 | 439 | -5.60(-4.38%) |
Jun 26, 2018 | 126.00 | 128.00 | 122.60 | 127.80 | 494 | +1.20(+0.95%) |
Jun 25, 2018 | 128.40 | 128.40 | 123.00 | 126.60 | 209 | -1.60(-1.25%) |
Jun 22, 2018 | 129.80 | 129.80 | 127.00 | 128.20 | 302 | +0.40(+0.31%) |
Jun 21, 2018 | 126.60 | 132.00 | 125.54 | 127.80 | 795 | +0.80(+0.63%) |
Jun 20, 2018 | 127.00 | 128.66 | 125.20 | 127.00 | 395 | +0.20(+0.16%) |
Jun 19, 2018 | 127.00 | 127.00 | 125.60 | 126.80 | 178 | -1.40(-1.09%) |
Jun 18, 2018 | 127.60 | 128.93 | 124.60 | 128.20 | 448 | +2.60(+2.07%) |
Jun 15, 2018 | 131.00 | 124.60 | 125.60 | 675 | +1.00(+0.80%) | |
Jun 14, 2018 | 126.00 | 131.60 | 119.20 | 124.60 | 715 | +1.80(+1.47%) |
Jun 13, 2018 | 130.80 | 130.80 | 122.00 | 122.80 | 619 | -9.80(-7.39%) |
Jun 12, 2018 | 127.40 | 132.60 | 126.20 | 132.60 | 297 | +6.80(+5.41%) |
Jun 11, 2018 | 127.20 | 129.40 | 123.20 | 125.80 | 329 | +0.40(+0.32%) |
Jun 08, 2018 | 128.40 | 130.38 | 122.42 | 125.40 | 505 | -0.80(-0.63%) |
Jun 07, 2018 | 133.35 | 133.40 | 126.20 | 126.20 | 790 | -4.80(-3.66%) |
Jun 06, 2018 | 124.84 | 136.00 | 124.84 | 131.00 | 3,916 | +5.00(+3.97%) |
Jun 05, 2018 | 124.20 | 127.00 | 122.60 | 126.00 | 1,683 | +1.20(+0.96%) |
Jun 04, 2018 | 123.60 | 126.80 | 122.62 | 124.80 | 1,114 | +2.80(+2.30%) |
Jun 01, 2018 | 123.21 | 127.00 | 120.00 | 122.00 | 1,413 | +0.00(+0.00%) |
May 31, 2018 | 120.40 | 123.26 | 118.20 | 122.00 | 1,242 | +2.60(+2.18%) |
May 30, 2018 | 124.80 | 125.60 | 115.80 | 119.40 | 934 | -4.80(-3.86%) |
May 29, 2018 | 121.00 | 125.80 | 121.00 | 124.20 | 2,409 | +3.80(+3.16%) |
May 25, 2018 | 120.40 | 120.40 | 120.40 | 0 | +0.20(+0.17%) | |
May 24, 2018 | 119.80 | 120.80 | 118.00 | 120.20 | 679 | +1.00(+0.84%) |
May 23, 2018 | 117.67 | 119.98 | 117.67 | 119.20 | 431 | +0.80(+0.68%) |
May 22, 2018 | 117.43 | 121.59 | 117.00 | 118.40 | 426 | +1.78(+1.52%) |
May 21, 2018 | 123.00 | 123.00 | 114.40 | 116.62 | 1,327 | -3.78(-3.14%) |
May 18, 2018 | 119.40 | 126.60 | 118.02 | 120.40 | 1,208 | -0.20(-0.17%) |
May 17, 2018 | 121.00 | 128.90 | 117.73 | 120.60 | 7,078 | -1.40(-1.15%) |
May 16, 2018 | 121.60 | 123.40 | 116.00 | 122.00 | 1,757 | -2.60(-2.09%) |
May 15, 2018 | 122.00 | 126.60 | 122.00 | 124.60 | 636 | +0.00(+0.00%) |
May 14, 2018 | 124.00 | 125.73 | 120.97 | 124.60 | 663 | +2.20(+1.80%) |
May 11, 2018 | 124.80 | 124.80 | 120.40 | 122.40 | 670 | +0.00(+0.00%) |
May 10, 2018 | 126.60 | 126.60 | 122.00 | 122.40 | 537 | -2.40(-1.92%) |
May 09, 2018 | 130.20 | 130.20 | 122.00 | 124.80 | 2,436 | +0.73(+0.59%) |
May 08, 2018 | 128.00 | 143.80 | 123.90 | 124.07 | 7,475 | -3.13(-2.46%) |
May 07, 2018 | 129.60 | 130.96 | 127.00 | 127.20 | 500 | -1.80(-1.40%) |
May 04, 2018 | 128.98 | 130.00 | 126.20 | 129.00 | 619 | +1.20(+0.94%) |
May 03, 2018 | 132.20 | 134.40 | 127.20 | 127.80 | 1,352 | -4.20(-3.18%) |
May 02, 2018 | 125.80 | 143.80 | 122.00 | 132.00 | 14,085 | +8.20(+6.62%) |
May 01, 2018 | 123.20 | 126.00 | 121.00 | 123.80 | 1,121 | -0.80(-0.64%) |
Apr 30, 2018 | 124.20 | 128.30 | 121.80 | 124.60 | 805 | +0.20(+0.16%) |
Apr 27, 2018 | 122.40 | 127.70 | 120.62 | 124.40 | 1,110 | +1.40(+1.14%) |
Apr 26, 2018 | 125.80 | 125.80 | 120.00 | 123.00 | 1,501 | -3.60(-2.84%) |
Apr 25, 2018 | 130.00 | 133.70 | 122.60 | 126.60 | 2,478 | -3.80(-2.91%) |
Apr 24, 2018 | 130.00 | 140.40 | 126.40 | 130.40 | 11,297 | +3.00(+2.35%) |
Apr 23, 2018 | 122.40 | 129.06 | 122.00 | 127.40 | 3,461 | +5.00(+4.08%) |
Apr 20, 2018 | 123.60 | 127.69 | 121.00 | 122.40 | 914 | -1.40(-1.13%) |
Apr 19, 2018 | 126.00 | 128.60 | 121.40 | 123.80 | 2,597 | -2.40(-1.90%) |
Apr 18, 2018 | 126.00 | 129.07 | 123.00 | 126.20 | 1,180 | +2.00(+1.61%) |
Apr 17, 2018 | 131.20 | 131.20 | 123.00 | 124.20 | 2,193 | -3.40(-2.66%) |
Apr 16, 2018 | 126.00 | 128.00 | 120.71 | 127.60 | 1,426 | +2.00(+1.59%) |
Apr 13, 2018 | 132.00 | 133.60 | 121.62 | 125.60 | 1,855 | -6.20(-4.70%) |
Apr 12, 2018 | 136.20 | 136.20 | 129.87 | 131.80 | 1,418 | -2.00(-1.49%) |
Apr 11, 2018 | 137.60 | 139.00 | 128.21 | 133.80 | 1,533 | -5.20(-3.74%) |
Apr 10, 2018 | 144.60 | 144.80 | 137.00 | 139.00 | 3,232 | -3.20(-2.25%) |
Apr 09, 2018 | 155.20 | 155.60 | 140.51 | 142.20 | 7,894 | -11.20(-7.30%) |
Apr 06, 2018 | 151.60 | 159.73 | 144.20 | 153.40 | 6,769 | -0.20(-0.13%) |
Apr 05, 2018 | 152.60 | 186.20 | 150.06 | 153.60 | 62,330 | -2.20(-1.41%) |
Apr 04, 2018 | 200.00 | 237.80 | 153.62 | 155.80 | 358,696 | +49.40(+46.43%) |
Apr 03, 2018 | 106.60 | 111.21 | 104.82 | 106.40 | 704 | +1.80(+1.72%) |