Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 114.72 | 113.69 | 113.69 | 958,548 | +0.09(+0.08%) | |
Jun 28, 2018 | 112.81 | 113.91 | 112.56 | 113.59 | 457,871 | +0.71(+0.63%) |
Jun 27, 2018 | 114.20 | 114.83 | 112.88 | 112.88 | 1,625,798 | -0.97(-0.86%) |
Jun 26, 2018 | 113.88 | 114.25 | 113.55 | 113.86 | 1,018,370 | +0.21(+0.18%) |
Jun 25, 2018 | 114.77 | 114.77 | 112.86 | 113.65 | 1,093,724 | -1.58(-1.37%) |
Jun 22, 2018 | 115.67 | 115.67 | 115.14 | 115.23 | 225,936 | +0.20(+0.18%) |
Jun 21, 2018 | 115.81 | 115.81 | 114.82 | 115.02 | 209,328 | -0.76(-0.66%) |
Jun 20, 2018 | 115.95 | 116.09 | 115.64 | 115.78 | 1,447,198 | +0.23(+0.20%) |
Jun 19, 2018 | 114.97 | 115.67 | 114.75 | 115.56 | 400,980 | -0.49(-0.42%) |
Jun 18, 2018 | 115.53 | 116.09 | 115.33 | 116.05 | 204,234 | -0.24(-0.20%) |
Jun 15, 2018 | 116.37 | 115.50 | 116.28 | 265,203 | -0.06(-0.05%) | |
Jun 14, 2018 | 116.41 | 116.59 | 116.10 | 116.34 | 218,889 | +0.31(+0.27%) |
Jun 13, 2018 | 116.58 | 116.66 | 115.97 | 116.04 | 304,134 | -0.40(-0.34%) |
Jun 12, 2018 | 116.43 | 116.59 | 116.12 | 116.44 | 203,893 | +0.21(+0.18%) |
Jun 11, 2018 | 116.13 | 116.57 | 116.13 | 116.23 | 167,971 | +0.15(+0.13%) |
Jun 08, 2018 | 115.56 | 116.10 | 115.47 | 116.07 | 702,443 | +0.39(+0.34%) |
Jun 07, 2018 | 115.97 | 116.12 | 115.32 | 115.68 | 332,163 | -0.14(-0.13%) |
Jun 06, 2018 | 115.83 | 114.82 | 115.83 | 1,300,448 | +1.03(+0.89%) | |
Jun 05, 2018 | 114.75 | 114.96 | 114.43 | 114.80 | 220,193 | +0.09(+0.08%) |
Jun 04, 2018 | 114.50 | 114.78 | 114.44 | 114.71 | 163,169 | +0.55(+0.48%) |
Jun 01, 2018 | 113.61 | 114.24 | 113.61 | 114.16 | 279,009 | +1.16(+1.03%) |
May 31, 2018 | 113.52 | 113.67 | 112.76 | 113.00 | 2,476,015 | -0.69(-0.61%) |
May 30, 2018 | 112.86 | 113.91 | 112.83 | 113.69 | 336,897 | +1.42(+1.27%) |
May 29, 2018 | 112.81 | 113.08 | 111.73 | 112.26 | 607,897 | -1.31(-1.16%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.19(-0.17%) | |
May 24, 2018 | 113.79 | 113.95 | 112.95 | 113.77 | 233,151 | -0.21(-0.18%) |
May 23, 2018 | 113.11 | 113.98 | 113.09 | 113.98 | 220,612 | +0.30(+0.26%) |
May 22, 2018 | 114.24 | 114.37 | 113.53 | 113.68 | 192,785 | -0.34(-0.29%) |
May 21, 2018 | 113.84 | 114.26 | 113.75 | 114.01 | 151,460 | +0.86(+0.76%) |
May 18, 2018 | 113.32 | 113.42 | 113.07 | 113.15 | 171,893 | -0.30(-0.26%) |
May 17, 2018 | 113.41 | 113.95 | 113.08 | 113.45 | 190,751 | -0.06(-0.05%) |
May 16, 2018 | 113.03 | 113.70 | 113.03 | 113.51 | 142,719 | +0.50(+0.44%) |
May 15, 2018 | 113.21 | 113.21 | 112.63 | 113.01 | 367,446 | -0.78(-0.69%) |
May 14, 2018 | 114.01 | 114.30 | 113.60 | 113.79 | 171,230 | +0.11(+0.10%) |
May 11, 2018 | 113.53 | 113.91 | 113.29 | 113.68 | 158,019 | +0.22(+0.19%) |
May 10, 2018 | 112.72 | 113.60 | 112.72 | 113.46 | 213,113 | +1.02(+0.91%) |
May 09, 2018 | 111.70 | 112.57 | 111.45 | 112.44 | 219,357 | +1.09(+0.98%) |
May 08, 2018 | 111.22 | 111.53 | 110.69 | 111.35 | 243,083 | -0.01(-0.01%) |
May 07, 2018 | 111.34 | 111.79 | 111.07 | 111.36 | 168,469 | +0.42(+0.38%) |
May 04, 2018 | 109.13 | 111.27 | 109.03 | 110.94 | 238,800 | +1.41(+1.28%) |
May 03, 2018 | 109.32 | 109.84 | 108.07 | 109.53 | 323,822 | -0.23(-0.21%) |
May 02, 2018 | 110.44 | 110.80 | 109.60 | 109.76 | 225,651 | -0.76(-0.69%) |
May 01, 2018 | 110.10 | 110.58 | 109.40 | 110.52 | 315,242 | +0.22(+0.20%) |
Apr 30, 2018 | 111.42 | 111.75 | 110.30 | 110.30 | 269,420 | -0.90(-0.81%) |
Apr 27, 2018 | 111.45 | 111.48 | 110.79 | 111.20 | 189,457 | +0.11(+0.10%) |
Apr 26, 2018 | 110.48 | 111.48 | 110.27 | 111.09 | 205,978 | +1.13(+1.03%) |
Apr 25, 2018 | 109.72 | 110.17 | 108.83 | 109.96 | 287,361 | +0.18(+0.17%) |
Apr 24, 2018 | 111.74 | 111.81 | 109.03 | 109.78 | 374,365 | -1.48(-1.33%) |
Apr 23, 2018 | 111.57 | 111.81 | 110.78 | 111.26 | 215,340 | -0.02(-0.02%) |
Apr 20, 2018 | 112.20 | 112.28 | 110.88 | 111.27 | 319,790 | -0.92(-0.82%) |
Apr 19, 2018 | 112.53 | 112.58 | 111.75 | 112.19 | 369,302 | -0.63(-0.55%) |
Apr 18, 2018 | 112.96 | 113.16 | 112.62 | 112.82 | 178,788 | +0.12(+0.10%) |
Apr 17, 2018 | 112.26 | 113.00 | 112.11 | 112.70 | 227,615 | +1.21(+1.08%) |
Apr 16, 2018 | 111.36 | 111.86 | 110.99 | 111.49 | 269,130 | +0.89(+0.80%) |
Apr 13, 2018 | 111.58 | 111.63 | 110.13 | 110.60 | 341,631 | -0.33(-0.29%) |
Apr 12, 2018 | 110.70 | 111.36 | 110.56 | 110.93 | 351,486 | +0.90(+0.82%) |
Apr 11, 2018 | 109.99 | 110.81 | 109.79 | 110.03 | 400,758 | -0.56(-0.51%) |
Apr 10, 2018 | 110.18 | 110.96 | 109.70 | 110.59 | 442,286 | +1.78(+1.63%) |
Apr 09, 2018 | 109.11 | 110.46 | 108.68 | 108.82 | 393,196 | +0.41(+0.38%) |
Apr 06, 2018 | 109.96 | 110.58 | 107.65 | 108.41 | 562,149 | -2.40(-2.17%) |
Apr 05, 2018 | 110.69 | 111.21 | 110.26 | 110.81 | 191,916 | +0.80(+0.73%) |
Apr 04, 2018 | 107.14 | 110.24 | 107.07 | 110.01 | 521,357 | +1.23(+1.13%) |
Apr 03, 2018 | 108.05 | 108.96 | 107.16 | 108.78 | 440,397 | +1.40(+1.30%) |