Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 112.31 | 113.10 | 112.31 | 112.50 | 3,873 | +0.27(+0.24%) |
Jun 28, 2018 | 111.72 | 112.34 | 111.72 | 112.22 | 3,907 | +0.15(+0.13%) |
Jun 27, 2018 | 113.31 | 113.31 | 112.05 | 112.07 | 20,244 | -0.76(-0.68%) |
Jun 26, 2018 | 112.67 | 113.13 | 112.51 | 112.84 | 8,517 | +0.23(+0.20%) |
Jun 25, 2018 | 112.95 | 112.95 | 112.00 | 112.61 | 16,252 | -1.70(-1.49%) |
Jun 22, 2018 | 114.66 | 114.66 | 114.30 | 114.31 | 4,730 | +0.42(+0.37%) |
Jun 21, 2018 | 114.31 | 114.35 | 113.89 | 113.89 | 8,059 | -0.93(-0.81%) |
Jun 20, 2018 | 114.75 | 115.06 | 114.60 | 114.82 | 11,532 | +0.48(+0.42%) |
Jun 19, 2018 | 113.74 | 114.47 | 113.56 | 114.34 | 3,546 | -0.42(-0.36%) |
Jun 18, 2018 | 114.50 | 114.78 | 114.11 | 114.76 | 15,243 | -0.06(-0.05%) |
Jun 15, 2018 | 114.82 | 114.10 | 114.82 | 11,038 | -0.06(-0.05%) | |
Jun 14, 2018 | 114.94 | 114.94 | 114.58 | 114.88 | 7,411 | +0.15(+0.13%) |
Jun 13, 2018 | 115.17 | 115.26 | 114.73 | 114.73 | 4,824 | -0.31(-0.27%) |
Jun 12, 2018 | 115.03 | 115.38 | 114.91 | 115.04 | 33,402 | -0.05(-0.04%) |
Jun 11, 2018 | 114.78 | 115.22 | 114.78 | 115.09 | 11,245 | +0.32(+0.28%) |
Jun 08, 2018 | 114.15 | 114.79 | 114.15 | 114.77 | 45,532 | +0.39(+0.34%) |
Jun 07, 2018 | 114.56 | 114.80 | 114.37 | 114.37 | 5,002 | +0.00(+0.00%) |
Jun 06, 2018 | 114.37 | 113.60 | 114.37 | 5,615 | +0.98(+0.87%) | |
Jun 05, 2018 | 113.29 | 113.58 | 113.11 | 113.39 | 13,554 | +0.16(+0.14%) |
Jun 04, 2018 | 112.96 | 113.23 | 112.91 | 113.23 | 7,725 | +0.60(+0.53%) |
Jun 01, 2018 | 112.63 | 112.82 | 112.59 | 112.63 | 7,476 | +0.98(+0.87%) |
May 31, 2018 | 112.09 | 112.18 | 111.64 | 111.65 | 21,671 | -1.02(-0.90%) |
May 30, 2018 | 111.78 | 112.71 | 111.78 | 112.67 | 5,353 | +1.70(+1.53%) |
May 29, 2018 | 111.71 | 111.71 | 110.66 | 110.97 | 64,878 | -1.11(-0.99%) |
May 25, 2018 | 112.08 | 112.08 | 112.08 | 0 | -0.22(-0.19%) | |
May 24, 2018 | 111.70 | 112.41 | 111.70 | 112.29 | 70,512 | +0.01(+0.01%) |
May 23, 2018 | 111.92 | 112.33 | 111.80 | 112.28 | 6,560 | -0.18(-0.16%) |
May 22, 2018 | 113.07 | 113.07 | 112.45 | 112.46 | 10,121 | -0.09(-0.08%) |
May 21, 2018 | 112.62 | 112.83 | 112.48 | 112.55 | 8,912 | +0.66(+0.59%) |
May 18, 2018 | 112.02 | 112.15 | 111.78 | 111.89 | 24,186 | -0.19(-0.17%) |
May 17, 2018 | 112.48 | 112.48 | 112.08 | 112.08 | 5,658 | +0.21(+0.19%) |
May 16, 2018 | 111.43 | 112.21 | 111.43 | 111.87 | 8,154 | +0.78(+0.70%) |
May 15, 2018 | 111.18 | 111.35 | 110.98 | 111.09 | 5,793 | -0.63(-0.56%) |
May 14, 2018 | 112.10 | 112.10 | 111.68 | 111.72 | 4,033 | +0.13(+0.11%) |
May 11, 2018 | 111.44 | 111.89 | 111.44 | 111.59 | 6,959 | +0.25(+0.22%) |
May 10, 2018 | 111.08 | 111.56 | 111.08 | 111.35 | 5,961 | +0.88(+0.79%) |
May 09, 2018 | 109.91 | 110.73 | 109.89 | 110.47 | 6,467 | +0.85(+0.77%) |
May 08, 2018 | 109.31 | 109.62 | 109.02 | 109.62 | 6,579 | +0.22(+0.20%) |
May 07, 2018 | 109.50 | 109.72 | 109.33 | 109.41 | 2,180 | +0.33(+0.31%) |
May 04, 2018 | 107.27 | 109.25 | 107.20 | 109.07 | 11,092 | +1.33(+1.23%) |
May 03, 2018 | 107.82 | 107.86 | 106.56 | 107.74 | 5,747 | -0.40(-0.37%) |
May 02, 2018 | 108.29 | 108.75 | 108.14 | 108.14 | 15,473 | -0.45(-0.42%) |
May 01, 2018 | 107.90 | 108.60 | 107.45 | 108.60 | 12,260 | -0.00(-0.00%) |
Apr 30, 2018 | 109.50 | 109.54 | 108.56 | 108.60 | 13,185 | -0.79(-0.72%) |
Apr 27, 2018 | 109.60 | 109.60 | 109.10 | 109.39 | 22,071 | +0.10(+0.09%) |
Apr 26, 2018 | 109.08 | 109.53 | 108.91 | 109.29 | 13,351 | +0.83(+0.76%) |
Apr 25, 2018 | 107.79 | 108.79 | 107.79 | 108.46 | 9,870 | +0.31(+0.28%) |
Apr 24, 2018 | 109.59 | 109.67 | 107.82 | 108.16 | 11,331 | -1.28(-1.17%) |
Apr 23, 2018 | 109.45 | 109.91 | 109.26 | 109.44 | 5,748 | +0.02(+0.02%) |
Apr 20, 2018 | 109.99 | 109.99 | 109.13 | 109.42 | 14,429 | -0.85(-0.77%) |
Apr 19, 2018 | 110.38 | 110.46 | 109.96 | 110.26 | 4,543 | -0.81(-0.72%) |
Apr 18, 2018 | 111.20 | 111.27 | 111.03 | 111.07 | 4,627 | +0.35(+0.32%) |
Apr 17, 2018 | 110.83 | 110.94 | 110.56 | 110.72 | 11,382 | +0.80(+0.73%) |
Apr 16, 2018 | 109.04 | 110.03 | 109.04 | 109.92 | 6,317 | +1.41(+1.30%) |
Apr 13, 2018 | 109.58 | 109.58 | 108.36 | 108.50 | 5,467 | -0.85(-0.78%) |
Apr 12, 2018 | 109.33 | 109.62 | 109.13 | 109.36 | 3,013 | +1.02(+0.94%) |
Apr 11, 2018 | 107.98 | 109.00 | 107.98 | 108.34 | 9,168 | -0.41(-0.38%) |
Apr 10, 2018 | 108.39 | 109.04 | 107.93 | 108.75 | 10,296 | +1.07(+1.00%) |
Apr 09, 2018 | 107.36 | 108.38 | 107.36 | 107.68 | 30,441 | +0.89(+0.84%) |
Apr 06, 2018 | 108.15 | 108.56 | 106.24 | 106.79 | 27,339 | -2.41(-2.21%) |
Apr 05, 2018 | 108.66 | 109.31 | 108.66 | 109.20 | 22,979 | +1.00(+0.92%) |
Apr 04, 2018 | 105.43 | 108.20 | 105.43 | 108.20 | 12,492 | +1.31(+1.22%) |
Apr 03, 2018 | 106.14 | 107.15 | 105.75 | 106.90 | 6,064 | +1.77(+1.68%) |