Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.30 | 118.46 | 118.30 | 118.25 | 3,849 | +0.47(+0.40%) |
Jun 28, 2018 | 116.46 | 117.79 | 116.46 | 117.79 | 1,688 | +0.49(+0.42%) |
Jun 27, 2018 | 118.88 | 118.88 | 117.23 | 117.30 | 1,172 | -1.07(-0.90%) |
Jun 26, 2018 | 117.48 | 118.36 | 117.48 | 118.36 | 2,984 | +0.76(+0.65%) |
Jun 25, 2018 | 118.91 | 118.91 | 117.38 | 117.60 | 3,941 | -2.37(-1.97%) |
Jun 22, 2018 | 120.37 | 120.37 | 119.85 | 119.97 | 1,002 | +0.13(+0.11%) |
Jun 21, 2018 | 120.24 | 120.24 | 119.66 | 119.84 | 1,329 | -0.69(-0.57%) |
Jun 20, 2018 | 120.39 | 120.91 | 120.39 | 120.52 | 2,465 | +0.37(+0.31%) |
Jun 19, 2018 | 119.71 | 120.26 | 119.65 | 120.15 | 2,425 | -0.80(-0.67%) |
Jun 18, 2018 | 121.06 | 121.06 | 120.48 | 120.96 | 1,357 | -0.06(-0.05%) |
Jun 15, 2018 | 121.40 | 120.73 | 121.02 | 2,333 | -0.38(-0.31%) | |
Jun 14, 2018 | 121.54 | 121.54 | 121.38 | 121.40 | 2,159 | -0.16(-0.13%) |
Jun 13, 2018 | 121.68 | 121.68 | 121.56 | 121.56 | 1,630 | +0.32(+0.27%) |
Jun 12, 2018 | 121.04 | 121.32 | 121.04 | 121.23 | 2,214 | -0.03(-0.02%) |
Jun 11, 2018 | 121.03 | 121.26 | 120.89 | 121.26 | 2,428 | +0.69(+0.57%) |
Jun 08, 2018 | 120.46 | 120.58 | 120.39 | 120.58 | 807 | +0.31(+0.26%) |
Jun 07, 2018 | 120.69 | 120.69 | 120.26 | 120.26 | 784 | -0.05(-0.04%) |
Jun 06, 2018 | 119.62 | 120.31 | 119.62 | 120.31 | 1,619 | +1.03(+0.87%) |
Jun 05, 2018 | 119.28 | 119.28 | 119.28 | 119.28 | 3,021 | +0.28(+0.24%) |
Jun 04, 2018 | 117.62 | 119.00 | 117.62 | 119.00 | 2,618 | +0.40(+0.33%) |
Jun 01, 2018 | 112.70 | 118.60 | 112.70 | 118.60 | 3,732 | +1.09(+0.93%) |
May 31, 2018 | 117.86 | 117.87 | 117.51 | 117.51 | 1,553 | +0.06(+0.05%) |
May 30, 2018 | 117.45 | 117.45 | 117.45 | 117.45 | 454 | +0.29(+0.25%) |
May 29, 2018 | 118.14 | 118.14 | 116.93 | 117.16 | 2,410 | -1.33(-1.12%) |
May 25, 2018 | 118.49 | 118.49 | 118.49 | 0 | +0.21(+0.18%) | |
May 24, 2018 | 117.82 | 118.28 | 117.82 | 118.28 | 1,111 | -0.82(-0.69%) |
May 23, 2018 | 117.82 | 119.10 | 117.82 | 119.10 | 1,506 | +0.96(+0.81%) |
May 22, 2018 | 118.19 | 118.64 | 118.06 | 118.14 | 2,909 | +0.62(+0.53%) |
May 18, 2018 | 117.52 | 117.52 | 117.52 | 40 | +0.41(+0.35%) | |
May 17, 2018 | 117.64 | 117.82 | 117.11 | 117.11 | 2,912 | -0.33(-0.29%) |
May 16, 2018 | 117.66 | 117.72 | 117.44 | 117.44 | 2,486 | +0.94(+0.80%) |
May 15, 2018 | 116.57 | 116.85 | 116.47 | 116.50 | 1,196 | -1.34(-1.14%) |
May 14, 2018 | 118.02 | 118.19 | 117.85 | 117.85 | 1,103 | +0.62(+0.53%) |
May 11, 2018 | 117.44 | 117.59 | 117.19 | 117.23 | 3,743 | +0.29(+0.25%) |
May 10, 2018 | 116.41 | 117.08 | 116.41 | 116.94 | 1,923 | +0.95(+0.81%) |
May 09, 2018 | 115.05 | 116.16 | 115.00 | 116.00 | 1,548 | +1.11(+0.96%) |
May 08, 2018 | 114.95 | 114.98 | 114.89 | 114.89 | 1,467 | -0.34(-0.30%) |
May 07, 2018 | 115.49 | 115.49 | 115.23 | 115.23 | 2,249 | +0.48(+0.42%) |
May 04, 2018 | 113.44 | 114.75 | 113.44 | 114.75 | 2,304 | +2.59(+2.31%) |
May 03, 2018 | 111.67 | 112.38 | 111.67 | 112.16 | 1,426 | -1.71(-1.50%) |
May 01, 2018 | 113.87 | 113.87 | 113.87 | 197 | -0.53(-0.46%) | |
Apr 30, 2018 | 114.67 | 114.67 | 114.40 | 114.40 | 847 | -0.74(-0.65%) |
Apr 27, 2018 | 115.66 | 115.66 | 115.08 | 115.14 | 2,306 | +0.05(+0.04%) |
Apr 26, 2018 | 113.93 | 115.10 | 113.93 | 115.10 | 1,775 | +1.60(+1.41%) |
Apr 25, 2018 | 113.44 | 113.57 | 113.44 | 113.49 | 1,075 | +0.63(+0.56%) |
Apr 24, 2018 | 113.21 | 113.21 | 112.86 | 112.86 | 670 | -2.75(-2.38%) |
Apr 23, 2018 | 116.05 | 116.09 | 115.37 | 115.61 | 9,790 | +0.34(+0.29%) |
Apr 20, 2018 | 116.41 | 116.41 | 115.27 | 115.27 | 1,406 | -1.26(-1.08%) |
Apr 19, 2018 | 116.30 | 116.53 | 116.08 | 116.53 | 5,219 | -0.92(-0.78%) |
Apr 18, 2018 | 117.36 | 117.44 | 117.36 | 117.44 | 402 | +0.60(+0.51%) |
Apr 17, 2018 | 115.57 | 117.10 | 115.57 | 116.84 | 2,929 | +1.28(+1.11%) |
Apr 16, 2018 | 115.57 | 115.57 | 115.57 | 115.57 | 1,216 | +1.44(+1.27%) |
Apr 13, 2018 | 115.69 | 115.69 | 114.12 | 114.12 | 1,547 | -0.67(-0.58%) |
Apr 12, 2018 | 114.78 | 114.79 | 114.48 | 114.79 | 1,118 | +1.18(+1.04%) |
Apr 11, 2018 | 113.91 | 113.99 | 113.50 | 113.61 | 5,283 | -0.80(-0.70%) |
Apr 10, 2018 | 113.72 | 114.50 | 113.72 | 114.41 | 7,144 | +1.08(+0.95%) |
Apr 09, 2018 | 113.24 | 113.82 | 113.24 | 113.33 | 1,056 | +1.37(+1.22%) |
Apr 06, 2018 | 114.33 | 114.33 | 111.57 | 111.96 | 2,613 | -2.71(-2.36%) |
Apr 05, 2018 | 115.22 | 115.22 | 114.56 | 114.67 | 1,901 | +0.46(+0.40%) |
Apr 04, 2018 | 111.32 | 114.22 | 111.32 | 114.22 | 1,942 | +1.85(+1.65%) |
Apr 03, 2018 | 111.28 | 112.55 | 111.04 | 112.36 | 3,339 | +1.47(+1.33%) |