Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 121.31 | 121.47 | 118.81 | 118.97 | 298,210 | -1.81(-1.50%) |
Jun 28, 2018 | 119.23 | 120.92 | 118.95 | 120.79 | 223,524 | +1.68(+1.41%) |
Jun 27, 2018 | 122.72 | 123.14 | 119.00 | 119.11 | 249,480 | -3.79(-3.09%) |
Jun 26, 2018 | 120.92 | 123.30 | 120.73 | 122.90 | 301,210 | +2.09(+1.73%) |
Jun 25, 2018 | 124.53 | 124.81 | 120.33 | 120.81 | 507,266 | -4.15(-3.32%) |
Jun 22, 2018 | 123.00 | 125.14 | 122.38 | 124.96 | 630,623 | +2.81(+2.30%) |
Jun 21, 2018 | 123.22 | 123.38 | 121.89 | 122.15 | 387,553 | -0.74(-0.60%) |
Jun 20, 2018 | 122.69 | 122.93 | 121.69 | 122.89 | 516,354 | +0.74(+0.60%) |
Jun 19, 2018 | 122.09 | 124.48 | 121.29 | 122.15 | 761,656 | -1.08(-0.87%) |
Jun 18, 2018 | 124.78 | 125.72 | 123.19 | 123.22 | 430,516 | -3.79(-2.99%) |
Jun 15, 2018 | 128.72 | 126.81 | 127.02 | 474,883 | -1.71(-1.33%) | |
Jun 14, 2018 | 128.79 | 129.33 | 128.48 | 128.72 | 326,931 | +0.18(+0.14%) |
Jun 13, 2018 | 129.85 | 129.92 | 128.32 | 128.54 | 278,256 | -0.88(-0.68%) |
Jun 12, 2018 | 129.01 | 129.56 | 127.61 | 129.42 | 487,404 | +0.82(+0.64%) |
Jun 11, 2018 | 128.42 | 130.23 | 128.38 | 128.60 | 523,514 | +0.46(+0.36%) |
Jun 08, 2018 | 126.87 | 128.81 | 126.70 | 128.14 | 540,637 | +1.24(+0.98%) |
Jun 07, 2018 | 128.04 | 128.28 | 126.31 | 126.90 | 354,649 | -1.01(-0.79%) |
Jun 06, 2018 | 127.91 | 127.91 | 390,362 | +2.41(+1.92%) | ||
Jun 05, 2018 | 122.32 | 125.71 | 121.90 | 125.50 | 420,567 | +3.16(+2.59%) |
Jun 04, 2018 | 121.33 | 122.66 | 121.05 | 122.34 | 316,594 | +1.33(+1.10%) |
Jun 01, 2018 | 119.93 | 121.46 | 119.30 | 121.01 | 349,836 | +1.88(+1.58%) |
May 31, 2018 | 120.55 | 120.84 | 118.69 | 119.13 | 293,676 | -1.26(-1.05%) |
May 30, 2018 | 118.32 | 120.66 | 118.06 | 120.39 | 286,766 | +3.08(+2.62%) |
May 29, 2018 | 117.15 | 118.07 | 116.63 | 117.32 | 198,029 | -1.03(-0.87%) |
May 25, 2018 | 118.34 | 118.34 | 118.34 | 0 | +0.71(+0.60%) | |
May 24, 2018 | 118.60 | 119.40 | 117.24 | 117.64 | 287,758 | -1.09(-0.91%) |
May 23, 2018 | 118.61 | 119.00 | 118.08 | 118.72 | 195,989 | -0.51(-0.43%) |
May 22, 2018 | 120.56 | 120.86 | 119.06 | 119.24 | 181,456 | -1.77(-1.46%) |
May 21, 2018 | 120.92 | 122.05 | 120.28 | 121.00 | 301,062 | +0.74(+0.61%) |
May 18, 2018 | 121.82 | 121.88 | 120.12 | 120.27 | 441,977 | -1.43(-1.18%) |
May 17, 2018 | 121.34 | 122.24 | 120.87 | 121.70 | 285,843 | +0.14(+0.11%) |
May 16, 2018 | 119.89 | 122.07 | 119.89 | 121.56 | 256,977 | +1.90(+1.59%) |
May 15, 2018 | 117.84 | 120.23 | 117.55 | 119.66 | 503,777 | +1.74(+1.47%) |
May 14, 2018 | 117.83 | 118.72 | 117.13 | 117.93 | 692,549 | +0.36(+0.31%) |
May 11, 2018 | 118.03 | 118.69 | 117.40 | 117.57 | 472,542 | +0.31(+0.27%) |
May 10, 2018 | 114.71 | 118.58 | 114.71 | 117.26 | 585,380 | +2.89(+2.53%) |
May 09, 2018 | 113.03 | 114.60 | 112.23 | 114.37 | 598,240 | +1.87(+1.66%) |
May 08, 2018 | 111.64 | 112.69 | 111.37 | 112.50 | 217,303 | +0.76(+0.68%) |
May 07, 2018 | 112.32 | 112.60 | 111.37 | 111.74 | 169,904 | -0.40(-0.35%) |
May 04, 2018 | 110.61 | 112.53 | 110.47 | 112.14 | 156,879 | +1.00(+0.90%) |
May 03, 2018 | 111.11 | 111.60 | 110.46 | 111.14 | 298,475 | -0.53(-0.48%) |
May 02, 2018 | 112.30 | 112.90 | 111.57 | 111.67 | 261,911 | -0.56(-0.50%) |
May 01, 2018 | 111.52 | 112.52 | 110.39 | 112.23 | 275,737 | +0.38(+0.34%) |
Apr 30, 2018 | 113.02 | 113.69 | 111.53 | 111.86 | 361,764 | -0.81(-0.72%) |
Apr 27, 2018 | 112.90 | 113.47 | 112.30 | 112.67 | 304,924 | -0.22(-0.20%) |
Apr 26, 2018 | 112.87 | 113.55 | 111.73 | 112.89 | 204,364 | -0.31(-0.27%) |
Apr 25, 2018 | 112.81 | 113.76 | 111.79 | 113.20 | 251,446 | +0.25(+0.22%) |
Apr 24, 2018 | 113.65 | 114.52 | 112.36 | 112.95 | 368,388 | -0.37(-0.33%) |
Apr 23, 2018 | 113.41 | 113.98 | 112.59 | 113.32 | 179,824 | +0.34(+0.30%) |
Apr 20, 2018 | 113.37 | 113.85 | 112.65 | 112.98 | 171,628 | -0.12(-0.10%) |
Apr 19, 2018 | 113.38 | 113.98 | 111.99 | 113.10 | 190,750 | -0.57(-0.50%) |
Apr 18, 2018 | 114.44 | 114.47 | 113.67 | 113.67 | 272,531 | -0.45(-0.39%) |
Apr 17, 2018 | 113.55 | 114.41 | 113.16 | 114.12 | 194,645 | +1.08(+0.95%) |
Apr 16, 2018 | 113.25 | 113.44 | 112.54 | 113.04 | 241,933 | +0.78(+0.69%) |
Apr 13, 2018 | 113.50 | 113.50 | 111.86 | 112.26 | 186,286 | -0.46(-0.40%) |
Apr 12, 2018 | 112.50 | 113.46 | 112.25 | 112.72 | 319,254 | +0.78(+0.69%) |
Apr 11, 2018 | 112.61 | 112.96 | 111.27 | 111.94 | 346,917 | -1.19(-1.05%) |
Apr 10, 2018 | 113.34 | 114.99 | 112.37 | 113.14 | 504,969 | +1.53(+1.37%) |
Apr 09, 2018 | 112.81 | 112.97 | 111.41 | 111.60 | 202,051 | -0.50(-0.44%) |
Apr 06, 2018 | 113.67 | 114.45 | 111.48 | 112.10 | 209,271 | -2.67(-2.32%) |
Apr 05, 2018 | 115.07 | 115.07 | 113.90 | 114.77 | 509,388 | +0.54(+0.48%) |
Apr 04, 2018 | 111.70 | 114.48 | 111.51 | 114.22 | 280,868 | +1.41(+1.25%) |
Apr 03, 2018 | 111.53 | 112.87 | 110.68 | 112.82 | 423,025 | +1.34(+1.20%) |