Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.53 | 117.38 | 117.38 | 823,717 | -0.29(-0.24%) | |
Jun 28, 2018 | 117.50 | 117.97 | 117.01 | 117.66 | 1,809,080 | +0.02(+0.02%) |
Jun 27, 2018 | 119.28 | 119.65 | 117.61 | 117.64 | 2,119,651 | -1.55(-1.30%) |
Jun 26, 2018 | 118.75 | 119.53 | 118.20 | 119.19 | 2,900,961 | +0.54(+0.46%) |
Jun 25, 2018 | 119.53 | 119.95 | 118.07 | 118.65 | 1,283,909 | -1.32(-1.10%) |
Jun 22, 2018 | 120.38 | 120.69 | 119.47 | 119.97 | 2,150,861 | +0.19(+0.16%) |
Jun 21, 2018 | 120.72 | 120.81 | 119.42 | 119.78 | 910,077 | -0.91(-0.75%) |
Jun 20, 2018 | 120.21 | 120.83 | 119.82 | 120.69 | 1,022,427 | +0.84(+0.71%) |
Jun 19, 2018 | 118.79 | 119.93 | 118.44 | 119.84 | 979,318 | +0.32(+0.27%) |
Jun 18, 2018 | 118.44 | 119.57 | 118.34 | 119.52 | 1,940,737 | +0.62(+0.52%) |
Jun 15, 2018 | 119.08 | 118.04 | 118.90 | 2,844,349 | -0.08(-0.07%) | |
Jun 14, 2018 | 119.09 | 119.16 | 118.26 | 118.98 | 1,009,069 | +0.27(+0.22%) |
Jun 13, 2018 | 119.41 | 119.52 | 118.62 | 118.71 | 1,260,691 | -0.69(-0.57%) |
Jun 12, 2018 | 119.58 | 119.89 | 118.97 | 119.40 | 654,690 | -0.13(-0.11%) |
Jun 11, 2018 | 119.59 | 119.91 | 119.25 | 119.53 | 854,318 | -0.05(-0.04%) |
Jun 08, 2018 | 119.50 | 119.81 | 119.21 | 119.58 | 539,946 | +0.09(+0.07%) |
Jun 07, 2018 | 119.61 | 119.94 | 119.09 | 119.49 | 603,990 | -0.04(-0.04%) |
Jun 06, 2018 | 119.54 | 118.69 | 119.53 | 332,423 | +0.75(+0.63%) | |
Jun 05, 2018 | 118.36 | 118.84 | 117.90 | 118.78 | 821,802 | +0.42(+0.35%) |
Jun 04, 2018 | 118.03 | 118.39 | 117.55 | 118.36 | 511,973 | +0.78(+0.67%) |
Jun 01, 2018 | 117.62 | 117.96 | 117.43 | 117.58 | 688,962 | +0.69(+0.59%) |
May 31, 2018 | 117.94 | 118.14 | 116.67 | 116.89 | 708,503 | -1.11(-0.94%) |
May 30, 2018 | 116.70 | 118.27 | 116.70 | 118.00 | 869,487 | +1.85(+1.59%) |
May 29, 2018 | 115.86 | 116.84 | 115.29 | 116.15 | 1,068,535 | -0.34(-0.29%) |
May 25, 2018 | 116.49 | 116.49 | 116.49 | 0 | -0.31(-0.27%) | |
May 24, 2018 | 116.71 | 116.97 | 115.70 | 116.80 | 457,255 | -0.09(-0.08%) |
May 23, 2018 | 116.42 | 117.00 | 116.28 | 116.89 | 1,022,031 | +0.15(+0.13%) |
May 22, 2018 | 117.46 | 117.82 | 116.67 | 116.74 | 2,392,878 | -0.48(-0.41%) |
May 21, 2018 | 116.56 | 117.31 | 116.47 | 117.22 | 1,104,817 | +1.16(+1.00%) |
May 18, 2018 | 116.28 | 116.39 | 116.00 | 116.06 | 1,380,331 | -0.02(-0.02%) |
May 17, 2018 | 115.32 | 116.33 | 115.32 | 116.08 | 1,317,568 | +0.75(+0.65%) |
May 16, 2018 | 114.41 | 115.63 | 114.37 | 115.33 | 2,385,225 | +1.04(+0.91%) |
May 15, 2018 | 113.77 | 114.55 | 113.65 | 114.29 | 1,249,901 | +0.16(+0.14%) |
May 14, 2018 | 114.73 | 115.01 | 114.02 | 114.13 | 572,697 | -0.39(-0.34%) |
May 11, 2018 | 114.51 | 114.83 | 114.22 | 114.52 | 509,980 | +0.13(+0.12%) |
May 10, 2018 | 114.32 | 114.72 | 113.87 | 114.39 | 711,466 | +0.42(+0.37%) |
May 09, 2018 | 113.57 | 114.31 | 113.12 | 113.97 | 1,603,964 | +0.60(+0.53%) |
May 08, 2018 | 112.70 | 113.40 | 112.58 | 113.37 | 859,778 | +0.57(+0.50%) |
May 07, 2018 | 112.42 | 113.44 | 112.31 | 112.80 | 814,746 | +0.82(+0.73%) |
May 04, 2018 | 110.15 | 112.57 | 109.92 | 111.98 | 1,012,434 | +1.41(+1.28%) |
May 03, 2018 | 110.93 | 111.05 | 109.56 | 110.57 | 1,175,007 | -0.60(-0.54%) |
May 02, 2018 | 110.65 | 111.91 | 110.48 | 111.17 | 1,463,227 | +0.36(+0.33%) |
May 01, 2018 | 110.19 | 110.95 | 109.18 | 110.80 | 1,707,402 | +0.36(+0.32%) |
Apr 30, 2018 | 111.57 | 112.06 | 110.45 | 110.45 | 744,078 | -1.03(-0.93%) |
Apr 27, 2018 | 111.57 | 111.92 | 110.88 | 111.48 | 907,804 | -0.10(-0.09%) |
Apr 26, 2018 | 111.47 | 111.91 | 110.96 | 111.58 | 822,077 | +0.27(+0.24%) |
Apr 25, 2018 | 111.28 | 111.76 | 110.62 | 111.31 | 648,510 | -0.12(-0.10%) |
Apr 24, 2018 | 111.78 | 112.47 | 110.47 | 111.42 | 1,465,837 | +0.01(+0.01%) |
Apr 23, 2018 | 111.58 | 111.93 | 110.94 | 111.42 | 1,169,739 | +0.07(+0.06%) |
Apr 20, 2018 | 111.39 | 111.98 | 111.01 | 111.34 | 606,723 | -0.42(-0.37%) |
Apr 19, 2018 | 111.82 | 112.42 | 111.36 | 111.76 | 841,269 | -0.35(-0.31%) |
Apr 18, 2018 | 112.11 | 112.85 | 112.04 | 112.11 | 469,607 | +0.29(+0.26%) |
Apr 17, 2018 | 111.57 | 112.18 | 111.34 | 111.82 | 484,303 | +0.71(+0.64%) |
Apr 16, 2018 | 110.62 | 111.48 | 110.21 | 111.10 | 1,489,418 | +1.04(+0.95%) |
Apr 13, 2018 | 110.82 | 110.82 | 109.74 | 110.06 | 288,129 | -0.36(-0.32%) |
Apr 12, 2018 | 110.29 | 110.91 | 109.97 | 110.42 | 750,128 | +0.60(+0.54%) |
Apr 11, 2018 | 109.17 | 110.20 | 109.07 | 109.82 | 768,953 | +0.16(+0.15%) |
Apr 10, 2018 | 108.87 | 110.05 | 108.59 | 109.66 | 1,107,860 | +1.99(+1.85%) |
Apr 09, 2018 | 108.46 | 109.13 | 107.61 | 107.67 | 1,011,916 | -0.36(-0.33%) |
Apr 06, 2018 | 109.34 | 110.07 | 107.12 | 108.03 | 1,070,295 | -1.95(-1.77%) |
Apr 05, 2018 | 109.55 | 110.11 | 109.07 | 109.97 | 764,621 | +0.98(+0.90%) |
Apr 04, 2018 | 106.54 | 109.25 | 106.33 | 109.00 | 2,180,088 | +1.28(+1.19%) |
Apr 03, 2018 | 106.82 | 108.01 | 106.42 | 107.71 | 614,238 | +1.51(+1.42%) |