Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2018 | 123.66 | 123.66 | 123.66 | 0 | +0.74(+0.60%) | |
Jul 06, 2018 | 123.95 | 124.36 | 122.54 | 122.92 | 21,285,614 | -0.89(-0.72%) |
Jul 05, 2018 | 123.25 | 123.97 | 123.01 | 123.81 | 5,845,797 | +0.59(+0.48%) |
Jul 03, 2018 | 123.22 | 123.22 | 123.22 | 0 | -0.46(-0.37%) | |
Jul 02, 2018 | 121.32 | 123.75 | 121.32 | 123.68 | 5,890,321 | +1.68(+1.38%) |
Jun 29, 2018 | 120.00 | 122.60 | 119.75 | 122.00 | 35,351,204 | +2.00(+1.67%) |
Jun 28, 2018 | 119.41 | 120.53 | 118.82 | 120.00 | 8,349,988 | +0.60(+0.50%) |
Jun 27, 2018 | 120.10 | 120.22 | 119.11 | 119.40 | 7,416,004 | -0.86(-0.72%) |
Jun 26, 2018 | 121.30 | 121.39 | 120.14 | 120.26 | 8,622,673 | -1.66(-1.36%) |
Jun 25, 2018 | 121.96 | 122.45 | 121.85 | 121.92 | 2,044,959 | -0.45(-0.37%) |
Jun 22, 2018 | 122.08 | 124.11 | 121.87 | 122.37 | 3,251,529 | +0.22(+0.18%) |
Jun 21, 2018 | 122.39 | 122.50 | 121.98 | 122.15 | 1,538,898 | +0.15(+0.12%) |
Jun 20, 2018 | 121.46 | 122.01 | 121.17 | 122.00 | 3,205,179 | +0.21(+0.17%) |
Jun 19, 2018 | 120.65 | 121.90 | 120.41 | 121.79 | 1,682,598 | -0.01(-0.01%) |
Jun 18, 2018 | 121.20 | 121.97 | 121.05 | 121.80 | 886,966 | +0.30(+0.25%) |
Jun 15, 2018 | 121.62 | 120.63 | 121.50 | 1,798,836 | +0.87(+0.72%) | |
Jun 14, 2018 | 120.33 | 120.88 | 119.99 | 120.63 | 1,520,692 | +0.14(+0.12%) |
Jun 13, 2018 | 120.79 | 120.86 | 120.49 | 120.49 | 1,170,376 | -0.30(-0.25%) |
Jun 12, 2018 | 120.54 | 120.92 | 120.25 | 120.79 | 1,271,308 | +0.20(+0.17%) |
Jun 11, 2018 | 120.51 | 120.70 | 120.04 | 120.59 | 1,725,040 | +0.07(+0.06%) |
Jun 08, 2018 | 120.25 | 120.74 | 120.08 | 120.52 | 772,143 | +0.31(+0.26%) |
Jun 07, 2018 | 119.95 | 120.34 | 119.85 | 120.21 | 1,024,221 | -0.05(-0.04%) |
Jun 06, 2018 | 120.26 | 119.75 | 120.26 | 613,259 | +0.14(+0.12%) | |
Jun 05, 2018 | 120.08 | 120.15 | 119.58 | 120.12 | 578,568 | -0.09(-0.07%) |
Jun 04, 2018 | 119.93 | 120.25 | 119.37 | 120.21 | 561,300 | +0.29(+0.24%) |
Jun 01, 2018 | 119.94 | 120.23 | 119.30 | 119.92 | 670,861 | +0.62(+0.52%) |
May 31, 2018 | 120.23 | 120.49 | 118.75 | 119.30 | 2,962,046 | -1.33(-1.10%) |
May 30, 2018 | 119.76 | 121.00 | 119.76 | 120.63 | 977,234 | +0.74(+0.62%) |
May 29, 2018 | 120.05 | 120.55 | 119.53 | 119.89 | 513,190 | -0.47(-0.39%) |
May 25, 2018 | 120.36 | 120.36 | 120.36 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 120.19 | 120.68 | 119.96 | 120.37 | 1,040,887 | +0.13(+0.11%) |
May 23, 2018 | 119.96 | 120.67 | 119.68 | 120.24 | 1,348,013 | +0.34(+0.28%) |
May 22, 2018 | 119.70 | 120.25 | 119.63 | 119.90 | 798,945 | +0.17(+0.14%) |
May 21, 2018 | 119.46 | 119.95 | 119.28 | 119.73 | 445,487 | +0.26(+0.22%) |
May 18, 2018 | 119.40 | 119.59 | 119.06 | 119.47 | 987,765 | +0.09(+0.08%) |
May 17, 2018 | 119.40 | 119.65 | 118.66 | 119.38 | 628,217 | +0.35(+0.29%) |
May 16, 2018 | 119.28 | 119.62 | 119.02 | 119.03 | 748,802 | -0.34(-0.28%) |
May 15, 2018 | 119.55 | 119.69 | 118.91 | 119.37 | 891,519 | -0.33(-0.28%) |
May 14, 2018 | 119.88 | 119.96 | 119.25 | 119.70 | 1,210,377 | +0.34(+0.28%) |
May 11, 2018 | 119.63 | 120.15 | 119.21 | 119.36 | 1,092,312 | -0.25(-0.21%) |
May 10, 2018 | 119.92 | 119.92 | 118.85 | 119.61 | 905,940 | -0.31(-0.26%) |
May 09, 2018 | 119.35 | 120.30 | 119.14 | 119.92 | 591,378 | +0.46(+0.39%) |
May 08, 2018 | 117.77 | 119.48 | 117.51 | 119.46 | 825,868 | +0.37(+0.31%) |
May 07, 2018 | 118.55 | 119.39 | 118.55 | 119.09 | 746,183 | +0.38(+0.32%) |
May 04, 2018 | 118.74 | 119.28 | 118.61 | 118.71 | 743,149 | -0.09(-0.08%) |
May 03, 2018 | 119.23 | 119.54 | 118.56 | 118.80 | 1,405,893 | -0.58(-0.49%) |
May 02, 2018 | 119.92 | 119.92 | 119.17 | 119.38 | 1,046,721 | -0.73(-0.61%) |
May 01, 2018 | 119.65 | 120.26 | 119.31 | 120.11 | 684,383 | +0.15(+0.13%) |
Apr 30, 2018 | 119.97 | 120.66 | 119.93 | 119.96 | 1,477,256 | +0.00(+0.00%) |
Apr 27, 2018 | 119.50 | 120.45 | 119.50 | 119.96 | 759,175 | +0.15(+0.13%) |
Apr 26, 2018 | 119.45 | 120.14 | 118.90 | 119.81 | 1,277,557 | +0.12(+0.10%) |
Apr 25, 2018 | 118.25 | 119.79 | 118.23 | 119.69 | 1,624,175 | +0.89(+0.75%) |
Apr 24, 2018 | 120.03 | 120.23 | 118.76 | 118.80 | 1,314,760 | -1.08(-0.90%) |
Apr 23, 2018 | 120.57 | 120.74 | 119.86 | 119.88 | 702,730 | -0.44(-0.37%) |
Apr 20, 2018 | 120.84 | 121.27 | 119.99 | 120.32 | 1,611,875 | -0.12(-0.10%) |
Apr 19, 2018 | 119.65 | 120.56 | 119.07 | 120.44 | 1,496,510 | +0.48(+0.40%) |
Apr 18, 2018 | 120.41 | 120.83 | 119.88 | 119.96 | 1,162,595 | -0.71(-0.59%) |
Apr 17, 2018 | 121.07 | 121.19 | 120.19 | 120.67 | 1,131,295 | -0.37(-0.31%) |
Apr 16, 2018 | 120.37 | 121.24 | 120.11 | 121.04 | 1,233,398 | +0.23(+0.19%) |
Apr 13, 2018 | 120.75 | 121.17 | 120.34 | 120.81 | 1,200,514 | +0.06(+0.05%) |
Apr 12, 2018 | 120.85 | 120.99 | 120.26 | 120.75 | 640,927 | +0.22(+0.18%) |
Apr 11, 2018 | 120.00 | 120.85 | 119.77 | 120.53 | 907,108 | +0.19(+0.16%) |
Apr 10, 2018 | 119.80 | 120.70 | 119.56 | 120.34 | 1,489,868 | +0.84(+0.70%) |
Apr 09, 2018 | 118.58 | 120.25 | 118.41 | 119.50 | 2,765,709 | +0.90(+0.76%) |
Apr 06, 2018 | 118.54 | 119.20 | 118.29 | 118.60 | 904,196 | -0.05(-0.04%) |
Apr 05, 2018 | 118.48 | 118.89 | 118.12 | 118.65 | 881,337 | +0.23(+0.19%) |
Apr 04, 2018 | 118.14 | 118.63 | 117.83 | 118.42 | 1,072,159 | +0.23(+0.19%) |
Apr 03, 2018 | 118.09 | 118.47 | 117.68 | 118.19 | 1,233,536 | +0.09(+0.08%) |
Apr 02, 2018 | 118.47 | 118.76 | 117.76 | 118.10 | 1,231,489 | -0.28(-0.24%) |
Mar 29, 2018 | 118.38 | 118.38 | 118.38 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 118.44 | 118.97 | 118.11 | 118.36 | 1,137,444 | +0.08(+0.07%) |
Mar 27, 2018 | 118.27 | 118.35 | 117.85 | 118.28 | 1,217,135 | -0.14(-0.12%) |
Mar 26, 2018 | 118.27 | 118.50 | 117.95 | 118.42 | 596,216 | +0.47(+0.40%) |
Mar 23, 2018 | 117.92 | 118.25 | 117.73 | 117.95 | 1,370,546 | -0.07(-0.06%) |
Mar 22, 2018 | 117.79 | 118.23 | 117.50 | 118.02 | 1,581,735 | +0.02(+0.02%) |
Mar 21, 2018 | 118.25 | 118.42 | 117.74 | 118.00 | 992,925 | -0.40(-0.34%) |
Mar 20, 2018 | 118.05 | 118.50 | 117.56 | 118.40 | 1,479,883 | +0.04(+0.03%) |
Mar 19, 2018 | 118.00 | 118.50 | 117.62 | 118.36 | 3,177,974 | +0.76(+0.65%) |
Mar 16, 2018 | 117.50 | 118.02 | 116.84 | 117.60 | 1,643,926 | +0.33(+0.28%) |
Mar 15, 2018 | 117.82 | 118.18 | 116.77 | 117.27 | 1,408,182 | -0.54(-0.46%) |
Mar 14, 2018 | 117.55 | 118.12 | 117.36 | 117.81 | 2,876,720 | +0.16(+0.14%) |
Mar 13, 2018 | 117.99 | 118.21 | 117.57 | 117.65 | 3,976,102 | +0.06(+0.05%) |
Mar 12, 2018 | 118.15 | 118.62 | 117.54 | 117.59 | 3,486,283 | -0.36(-0.31%) |
Mar 09, 2018 | 117.45 | 118.44 | 116.80 | 117.95 | 1,537,343 | +0.60(+0.51%) |
Mar 08, 2018 | 115.25 | 117.49 | 115.01 | 117.35 | 3,823,422 | +1.05(+0.90%) |
Mar 07, 2018 | 116.72 | 116.30 | 2,355,959 | +0.18(+0.16%) | ||
Mar 06, 2018 | 115.74 | 116.30 | 115.35 | 116.12 | 2,049,469 | +0.21(+0.18%) |
Mar 05, 2018 | 116.22 | 116.31 | 115.33 | 115.91 | 1,554,444 | -0.33(-0.28%) |
Mar 02, 2018 | 115.91 | 116.47 | 115.00 | 116.24 | 2,608,436 | -0.20(-0.17%) |