Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 113.38 | 115.87 | 112.59 | 113.37 | 939,211 | +0.47(+0.42%) |
Jun 28, 2018 | 116.72 | 116.91 | 111.45 | 112.90 | 1,083,967 | -4.36(-3.72%) |
Jun 27, 2018 | 117.65 | 120.49 | 117.12 | 117.26 | 814,381 | -0.42(-0.36%) |
Jun 26, 2018 | 117.79 | 118.38 | 116.97 | 117.68 | 521,863 | +0.17(+0.14%) |
Jun 25, 2018 | 117.86 | 118.87 | 116.14 | 117.52 | 693,031 | -1.27(-1.07%) |
Jun 22, 2018 | 116.44 | 119.36 | 115.94 | 118.79 | 1,153,646 | +3.38(+2.93%) |
Jun 21, 2018 | 117.14 | 117.39 | 114.91 | 115.41 | 416,024 | -1.98(-1.68%) |
Jun 20, 2018 | 117.54 | 118.41 | 114.66 | 117.39 | 504,732 | -0.44(-0.37%) |
Jun 19, 2018 | 119.25 | 119.42 | 116.02 | 117.83 | 594,275 | -2.62(-2.18%) |
Jun 18, 2018 | 119.27 | 121.66 | 118.60 | 120.45 | 702,653 | +0.88(+0.74%) |
Jun 15, 2018 | 120.68 | 118.16 | 119.57 | 9,171,240 | +1.41(+1.19%) | |
Jun 14, 2018 | 121.20 | 122.30 | 117.18 | 118.16 | 1,038,850 | -2.78(-2.30%) |
Jun 13, 2018 | 121.11 | 122.12 | 119.73 | 120.94 | 882,470 | +0.01(+0.01%) |
Jun 12, 2018 | 116.65 | 121.11 | 116.65 | 120.93 | 940,400 | +4.39(+3.77%) |
Jun 11, 2018 | 119.76 | 119.86 | 116.49 | 116.54 | 889,662 | -2.67(-2.24%) |
Jun 08, 2018 | 118.35 | 119.30 | 117.90 | 119.21 | 622,226 | +0.33(+0.28%) |
Jun 07, 2018 | 118.87 | 119.82 | 118.08 | 118.88 | 527,272 | +0.02(+0.02%) |
Jun 06, 2018 | 118.98 | 118.86 | 434,962 | +2.28(+1.95%) | ||
Jun 05, 2018 | 115.44 | 117.16 | 114.62 | 116.58 | 493,305 | +1.17(+1.02%) |
Jun 04, 2018 | 116.57 | 117.00 | 114.19 | 115.40 | 730,163 | -0.63(-0.54%) |
Jun 01, 2018 | 116.55 | 117.10 | 115.78 | 116.03 | 652,142 | +0.33(+0.29%) |
May 31, 2018 | 119.38 | 119.39 | 115.53 | 115.70 | 1,206,333 | -3.20(-2.69%) |
May 30, 2018 | 117.20 | 119.07 | 116.21 | 118.90 | 596,071 | +2.54(+2.18%) |
May 29, 2018 | 116.00 | 118.22 | 115.38 | 116.36 | 694,959 | -0.66(-0.56%) |
May 25, 2018 | 117.02 | 117.02 | 117.02 | 0 | +0.47(+0.40%) | |
May 24, 2018 | 114.92 | 117.23 | 114.47 | 116.55 | 712,384 | +1.00(+0.86%) |
May 23, 2018 | 115.71 | 116.61 | 114.34 | 115.55 | 429,156 | -1.08(-0.92%) |
May 22, 2018 | 118.45 | 118.84 | 116.54 | 116.63 | 347,191 | -1.36(-1.15%) |
May 21, 2018 | 116.21 | 118.97 | 116.21 | 117.99 | 779,010 | +2.38(+2.06%) |
May 18, 2018 | 116.44 | 116.98 | 115.21 | 115.61 | 505,288 | -0.57(-0.49%) |
May 17, 2018 | 114.26 | 116.55 | 114.26 | 116.18 | 643,707 | +1.68(+1.47%) |
May 16, 2018 | 113.65 | 115.52 | 113.65 | 114.49 | 407,323 | +1.12(+0.98%) |
May 15, 2018 | 113.10 | 114.26 | 112.81 | 113.38 | 1,011,721 | +0.22(+0.20%) |
May 14, 2018 | 111.84 | 113.20 | 111.49 | 113.15 | 585,623 | +1.28(+1.15%) |
May 11, 2018 | 111.08 | 112.88 | 110.64 | 111.87 | 676,396 | +0.80(+0.72%) |
May 10, 2018 | 111.72 | 111.79 | 109.22 | 111.07 | 913,631 | -0.37(-0.33%) |
May 09, 2018 | 111.00 | 112.30 | 109.76 | 111.44 | 908,522 | +1.10(+0.99%) |
May 08, 2018 | 108.38 | 110.71 | 108.25 | 110.34 | 1,204,367 | +2.50(+2.32%) |
May 07, 2018 | 110.16 | 110.86 | 107.61 | 107.84 | 936,082 | -1.86(-1.69%) |
May 04, 2018 | 108.71 | 110.09 | 108.55 | 109.70 | 1,387,076 | +0.73(+0.67%) |
May 03, 2018 | 110.47 | 111.18 | 108.82 | 108.97 | 803,200 | -1.61(-1.46%) |
May 02, 2018 | 111.67 | 113.68 | 110.29 | 110.58 | 1,090,719 | -0.83(-0.75%) |
May 01, 2018 | 110.94 | 112.37 | 108.28 | 111.41 | 3,192,349 | -5.77(-4.93%) |
Apr 30, 2018 | 119.30 | 120.41 | 116.67 | 117.18 | 861,627 | -2.83(-2.36%) |
Apr 27, 2018 | 122.16 | 122.16 | 119.86 | 120.01 | 847,424 | -1.98(-1.62%) |
Apr 26, 2018 | 124.49 | 124.49 | 119.80 | 121.99 | 880,751 | -2.08(-1.67%) |
Apr 25, 2018 | 123.52 | 124.58 | 122.88 | 124.06 | 790,440 | +0.49(+0.40%) |
Apr 24, 2018 | 127.48 | 128.41 | 123.14 | 123.57 | 771,739 | -2.47(-1.96%) |
Apr 23, 2018 | 124.64 | 127.25 | 124.07 | 126.04 | 867,835 | +0.87(+0.70%) |
Apr 20, 2018 | 125.70 | 126.83 | 124.75 | 125.17 | 724,187 | -0.84(-0.67%) |
Apr 19, 2018 | 128.46 | 128.63 | 125.71 | 126.01 | 729,416 | -2.42(-1.88%) |
Apr 18, 2018 | 129.29 | 130.60 | 128.38 | 128.43 | 631,129 | -0.75(-0.58%) |
Apr 17, 2018 | 128.30 | 130.66 | 127.50 | 129.18 | 544,404 | +1.48(+1.16%) |
Apr 16, 2018 | 128.51 | 129.08 | 125.27 | 127.70 | 804,330 | -0.15(-0.11%) |
Apr 13, 2018 | 129.07 | 129.75 | 127.46 | 127.85 | 542,474 | -0.37(-0.29%) |
Apr 12, 2018 | 127.30 | 129.16 | 126.20 | 128.22 | 811,962 | +1.24(+0.98%) |
Apr 11, 2018 | 126.48 | 128.93 | 126.48 | 126.98 | 747,611 | -0.25(-0.20%) |
Apr 10, 2018 | 128.29 | 129.00 | 125.82 | 127.23 | 802,743 | +0.69(+0.55%) |
Apr 09, 2018 | 129.62 | 130.58 | 126.43 | 126.54 | 911,736 | -2.32(-1.80%) |
Apr 06, 2018 | 129.25 | 132.78 | 126.74 | 128.86 | 1,011,086 | -1.35(-1.04%) |
Apr 05, 2018 | 128.11 | 132.16 | 126.76 | 130.21 | 1,516,746 | +3.65(+2.88%) |
Apr 04, 2018 | 121.07 | 128.91 | 116.34 | 126.56 | 3,704,254 | -5.18(-3.93%) |
Apr 03, 2018 | 133.94 | 133.94 | 128.76 | 131.74 | 1,037,982 | -1.85(-1.38%) |