Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 122.48 | 125.25 | 122.48 | 124.15 | 1,095,553 | +2.49(+2.05%) |
Jun 28, 2018 | 121.80 | 123.58 | 119.57 | 121.66 | 1,335,092 | -0.18(-0.15%) |
Jun 27, 2018 | 122.67 | 124.28 | 120.69 | 121.84 | 1,189,004 | -0.59(-0.48%) |
Jun 26, 2018 | 125.05 | 125.90 | 121.87 | 122.43 | 1,227,037 | -2.40(-1.92%) |
Jun 25, 2018 | 126.89 | 127.14 | 123.67 | 124.83 | 1,427,884 | -2.74(-2.15%) |
Jun 22, 2018 | 125.71 | 128.57 | 125.37 | 127.57 | 2,326,965 | +1.76(+1.40%) |
Jun 21, 2018 | 124.15 | 126.14 | 123.86 | 125.81 | 1,495,960 | +1.29(+1.04%) |
Jun 20, 2018 | 122.39 | 124.77 | 121.86 | 124.52 | 1,044,112 | +2.61(+2.14%) |
Jun 19, 2018 | 117.72 | 122.50 | 117.72 | 121.91 | 1,208,928 | +3.24(+2.73%) |
Jun 18, 2018 | 120.05 | 120.50 | 117.30 | 118.67 | 1,281,308 | -2.85(-2.35%) |
Jun 15, 2018 | 121.85 | 120.16 | 121.52 | 2,212,231 | +1.36(+1.13%) | |
Jun 14, 2018 | 118.83 | 120.54 | 118.26 | 120.16 | 1,029,966 | +1.96(+1.66%) |
Jun 13, 2018 | 117.58 | 119.85 | 117.16 | 118.20 | 1,143,997 | +0.62(+0.53%) |
Jun 12, 2018 | 116.45 | 118.59 | 115.67 | 117.58 | 1,338,749 | +0.88(+0.75%) |
Jun 11, 2018 | 118.12 | 118.31 | 116.08 | 116.70 | 853,621 | -1.63(-1.38%) |
Jun 08, 2018 | 118.53 | 118.87 | 116.47 | 118.33 | 1,010,311 | -0.28(-0.24%) |
Jun 07, 2018 | 120.74 | 121.65 | 117.88 | 118.61 | 1,167,442 | -2.00(-1.66%) |
Jun 06, 2018 | 120.86 | 120.61 | 828,470 | +1.33(+1.12%) | ||
Jun 05, 2018 | 120.20 | 120.69 | 117.80 | 119.28 | 898,319 | -0.50(-0.42%) |
Jun 04, 2018 | 118.99 | 120.63 | 118.27 | 119.78 | 1,501,483 | +0.77(+0.65%) |
Jun 01, 2018 | 117.02 | 119.45 | 116.11 | 119.01 | 1,429,627 | +2.88(+2.48%) |
May 31, 2018 | 116.25 | 116.75 | 115.11 | 116.13 | 1,444,288 | -0.35(-0.30%) |
May 30, 2018 | 116.43 | 117.30 | 115.47 | 116.48 | 1,355,396 | +0.75(+0.65%) |
May 29, 2018 | 116.52 | 117.71 | 114.36 | 115.73 | 1,348,705 | -2.01(-1.71%) |
May 25, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.60(+0.51%) | |
May 24, 2018 | 118.28 | 118.95 | 116.46 | 117.14 | 1,139,595 | -0.99(-0.84%) |
May 23, 2018 | 118.07 | 119.69 | 117.56 | 118.13 | 1,009,649 | -0.88(-0.74%) |
May 22, 2018 | 119.59 | 120.16 | 118.34 | 119.01 | 810,450 | -0.36(-0.30%) |
May 21, 2018 | 121.50 | 121.56 | 118.09 | 119.37 | 1,200,499 | -1.70(-1.40%) |
May 18, 2018 | 121.12 | 121.69 | 120.11 | 121.07 | 1,098,803 | -0.08(-0.07%) |
May 17, 2018 | 120.86 | 121.98 | 119.69 | 121.15 | 755,982 | +0.15(+0.12%) |
May 16, 2018 | 121.68 | 122.34 | 120.16 | 121.00 | 1,031,290 | -0.55(-0.45%) |
May 15, 2018 | 121.51 | 122.98 | 120.58 | 121.55 | 1,649,314 | -1.30(-1.06%) |
May 14, 2018 | 119.71 | 123.48 | 119.66 | 122.85 | 2,052,817 | +3.19(+2.67%) |
May 11, 2018 | 116.19 | 119.98 | 116.11 | 119.66 | 1,397,457 | +3.53(+3.04%) |
May 10, 2018 | 116.97 | 117.47 | 115.73 | 116.13 | 1,027,888 | -0.64(-0.55%) |
May 09, 2018 | 115.01 | 117.78 | 114.00 | 116.77 | 1,242,193 | +1.82(+1.58%) |
May 08, 2018 | 119.81 | 119.81 | 112.51 | 114.95 | 3,156,107 | -3.46(-2.92%) |
May 07, 2018 | 116.96 | 118.70 | 116.76 | 118.41 | 1,362,582 | +1.60(+1.37%) |
May 04, 2018 | 113.77 | 117.61 | 112.74 | 116.81 | 2,542,513 | +2.95(+2.59%) |
May 03, 2018 | 114.45 | 116.19 | 111.84 | 113.86 | 1,859,192 | -0.38(-0.33%) |
May 02, 2018 | 117.49 | 118.47 | 113.86 | 114.24 | 2,448,457 | -4.38(-3.69%) |
May 01, 2018 | 116.91 | 119.10 | 116.56 | 118.62 | 1,433,900 | +0.99(+0.84%) |
Apr 30, 2018 | 122.03 | 122.63 | 117.26 | 117.63 | 2,308,873 | -3.74(-3.08%) |
Apr 27, 2018 | 120.64 | 121.75 | 117.70 | 121.37 | 2,789,605 | -0.05(-0.04%) |
Apr 26, 2018 | 113.00 | 123.26 | 109.46 | 121.42 | 6,646,709 | +15.38(+14.50%) |
Apr 25, 2018 | 106.22 | 107.48 | 105.45 | 106.04 | 2,237,907 | -0.47(-0.44%) |
Apr 24, 2018 | 108.68 | 109.41 | 106.15 | 106.51 | 1,682,502 | -1.32(-1.22%) |
Apr 23, 2018 | 108.51 | 110.46 | 107.43 | 107.83 | 1,485,127 | +0.05(+0.05%) |
Apr 20, 2018 | 111.85 | 112.03 | 102.10 | 107.78 | 5,457,250 | -3.96(-3.54%) |
Apr 19, 2018 | 112.40 | 113.27 | 111.25 | 111.74 | 1,024,027 | -1.22(-1.08%) |
Apr 18, 2018 | 113.61 | 113.70 | 112.28 | 112.96 | 1,262,159 | -0.32(-0.28%) |
Apr 17, 2018 | 110.00 | 114.63 | 109.50 | 113.28 | 1,939,108 | +3.80(+3.47%) |
Apr 16, 2018 | 112.39 | 112.87 | 109.29 | 109.48 | 1,598,881 | -1.90(-1.71%) |
Apr 13, 2018 | 112.33 | 113.00 | 110.86 | 111.38 | 1,220,905 | +0.09(+0.08%) |
Apr 12, 2018 | 111.61 | 113.10 | 111.22 | 111.29 | 1,315,026 | +0.50(+0.45%) |
Apr 11, 2018 | 112.47 | 113.54 | 110.47 | 110.79 | 1,627,155 | -2.67(-2.35%) |
Apr 10, 2018 | 112.13 | 113.75 | 110.39 | 113.46 | 1,613,894 | +2.83(+2.56%) |
Apr 09, 2018 | 109.93 | 112.08 | 108.76 | 110.63 | 2,116,198 | +1.39(+1.27%) |
Apr 06, 2018 | 108.42 | 110.74 | 107.73 | 109.24 | 2,398,695 | -0.07(-0.06%) |
Apr 05, 2018 | 111.93 | 112.41 | 108.49 | 109.31 | 1,689,685 | -2.20(-1.97%) |
Apr 04, 2018 | 106.15 | 112.01 | 106.10 | 111.51 | 1,552,059 | +4.03(+3.75%) |
Apr 03, 2018 | 108.93 | 109.08 | 106.22 | 107.48 | 1,313,216 | -1.16(-1.07%) |