Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 131.34 | 132.32 | 130.49 | 130.67 | 138,804 | -0.08(-0.06%) |
Jun 28, 2018 | 136.65 | 136.65 | 130.31 | 130.75 | 158,494 | -5.68(-4.16%) |
Jun 27, 2018 | 139.24 | 139.47 | 136.35 | 136.43 | 139,975 | -2.22(-1.60%) |
Jun 26, 2018 | 136.17 | 138.95 | 135.25 | 138.65 | 119,759 | +2.56(+1.88%) |
Jun 25, 2018 | 136.65 | 136.65 | 133.50 | 136.09 | 153,409 | +0.17(+0.13%) |
Jun 22, 2018 | 139.79 | 140.25 | 135.86 | 135.92 | 264,221 | -2.90(-2.09%) |
Jun 21, 2018 | 141.33 | 141.76 | 138.12 | 138.82 | 140,670 | -1.70(-1.21%) |
Jun 20, 2018 | 141.59 | 142.08 | 140.46 | 140.52 | 96,881 | -0.57(-0.40%) |
Jun 19, 2018 | 139.78 | 141.14 | 137.78 | 141.09 | 85,693 | +0.34(+0.24%) |
Jun 18, 2018 | 138.33 | 140.82 | 137.75 | 140.75 | 161,949 | +1.73(+1.24%) |
Jun 15, 2018 | 140.13 | 139.01 | 139.02 | 154,302 | +0.01(+0.01%) | |
Jun 14, 2018 | 137.95 | 140.48 | 137.25 | 139.01 | 124,648 | +1.47(+1.07%) |
Jun 13, 2018 | 138.72 | 138.88 | 137.03 | 137.54 | 138,400 | -1.67(-1.20%) |
Jun 12, 2018 | 136.65 | 140.69 | 135.90 | 139.21 | 220,090 | +2.63(+1.93%) |
Jun 11, 2018 | 135.98 | 137.82 | 135.98 | 136.58 | 151,484 | +0.53(+0.39%) |
Jun 08, 2018 | 135.16 | 136.70 | 134.84 | 136.05 | 112,179 | +0.30(+0.22%) |
Jun 07, 2018 | 134.94 | 136.67 | 134.94 | 135.75 | 174,818 | +0.61(+0.45%) |
Jun 06, 2018 | 135.44 | 135.14 | 130,690 | +3.95(+3.01%) | ||
Jun 05, 2018 | 127.88 | 131.19 | 127.12 | 131.19 | 85,789 | +3.09(+2.41%) |
Jun 04, 2018 | 126.26 | 128.21 | 125.98 | 128.10 | 110,856 | +2.47(+1.97%) |
Jun 01, 2018 | 125.05 | 126.41 | 125.03 | 125.63 | 96,808 | +1.43(+1.15%) |
May 31, 2018 | 125.90 | 127.44 | 123.82 | 124.20 | 71,101 | -1.80(-1.43%) |
May 30, 2018 | 124.72 | 126.31 | 124.72 | 126.00 | 107,987 | +1.91(+1.54%) |
May 29, 2018 | 125.95 | 126.33 | 122.45 | 124.09 | 126,515 | -2.89(-2.28%) |
May 25, 2018 | 126.98 | 126.98 | 126.98 | 0 | -1.76(-1.37%) | |
May 24, 2018 | 130.76 | 131.17 | 128.39 | 128.74 | 87,977 | -2.01(-1.54%) |
May 23, 2018 | 131.79 | 132.56 | 130.64 | 130.75 | 56,717 | -1.82(-1.37%) |
May 22, 2018 | 132.70 | 133.84 | 132.46 | 132.57 | 60,424 | +0.45(+0.34%) |
May 21, 2018 | 133.22 | 133.33 | 131.99 | 132.12 | 94,432 | -0.47(-0.35%) |
May 18, 2018 | 129.68 | 132.76 | 129.03 | 132.59 | 104,832 | +3.73(+2.89%) |
May 17, 2018 | 127.84 | 130.29 | 127.84 | 128.86 | 105,180 | +0.77(+0.60%) |
May 16, 2018 | 125.89 | 128.75 | 125.40 | 128.09 | 179,712 | +2.17(+1.72%) |
May 15, 2018 | 124.99 | 126.70 | 124.99 | 125.92 | 99,439 | +0.54(+0.43%) |
May 14, 2018 | 124.95 | 126.61 | 124.59 | 125.38 | 120,509 | +1.39(+1.12%) |
May 11, 2018 | 124.37 | 124.67 | 123.25 | 123.99 | 95,451 | -0.12(-0.10%) |
May 10, 2018 | 123.89 | 125.18 | 123.57 | 124.11 | 146,012 | +0.49(+0.40%) |
May 09, 2018 | 123.58 | 124.23 | 121.82 | 123.62 | 96,903 | +0.43(+0.35%) |
May 08, 2018 | 123.00 | 123.50 | 121.69 | 123.19 | 111,357 | +1.52(+1.25%) |
May 07, 2018 | 120.18 | 122.45 | 118.47 | 121.67 | 133,132 | +1.99(+1.66%) |
May 04, 2018 | 120.03 | 120.30 | 117.80 | 119.68 | 160,064 | -0.37(-0.31%) |
May 03, 2018 | 122.04 | 122.04 | 119.89 | 120.05 | 130,605 | -2.24(-1.83%) |
May 02, 2018 | 120.32 | 126.00 | 120.32 | 122.29 | 189,483 | -1.71(-1.38%) |
May 01, 2018 | 123.58 | 124.21 | 120.80 | 124.00 | 89,954 | +0.20(+0.16%) |
Apr 30, 2018 | 126.64 | 127.13 | 123.80 | 123.80 | 116,023 | -2.70(-2.13%) |
Apr 27, 2018 | 127.88 | 128.48 | 125.91 | 126.50 | 78,776 | -1.49(-1.16%) |
Apr 26, 2018 | 128.88 | 128.88 | 126.58 | 127.99 | 74,578 | -0.49(-0.38%) |
Apr 25, 2018 | 129.22 | 129.66 | 128.02 | 128.48 | 128,401 | -0.38(-0.29%) |
Apr 24, 2018 | 129.00 | 130.04 | 127.82 | 128.86 | 112,173 | +0.11(+0.09%) |
Apr 23, 2018 | 127.90 | 129.07 | 127.22 | 128.75 | 89,494 | +1.21(+0.95%) |
Apr 20, 2018 | 128.14 | 128.60 | 126.00 | 127.54 | 89,511 | -1.05(-0.82%) |
Apr 19, 2018 | 129.56 | 130.31 | 128.03 | 128.59 | 69,067 | -1.32(-1.02%) |
Apr 18, 2018 | 128.93 | 130.47 | 128.37 | 129.91 | 90,058 | +1.16(+0.90%) |
Apr 17, 2018 | 129.26 | 129.26 | 127.35 | 128.75 | 62,600 | +0.55(+0.43%) |
Apr 16, 2018 | 126.10 | 128.98 | 123.64 | 128.20 | 56,212 | +2.61(+2.08%) |
Apr 13, 2018 | 126.92 | 127.07 | 125.08 | 125.59 | 85,096 | -0.74(-0.59%) |
Apr 12, 2018 | 127.37 | 127.86 | 124.95 | 126.33 | 55,191 | -0.39(-0.31%) |
Apr 11, 2018 | 126.78 | 127.46 | 125.64 | 126.72 | 85,568 | -1.05(-0.82%) |
Apr 10, 2018 | 127.76 | 128.97 | 125.03 | 127.77 | 74,976 | +1.82(+1.45%) |
Apr 09, 2018 | 127.50 | 128.89 | 125.69 | 125.95 | 83,100 | -0.62(-0.49%) |
Apr 06, 2018 | 127.18 | 129.16 | 125.67 | 126.57 | 90,456 | -1.62(-1.26%) |
Apr 05, 2018 | 127.31 | 128.40 | 125.36 | 128.19 | 90,633 | +1.59(+1.26%) |
Apr 04, 2018 | 121.82 | 126.83 | 120.60 | 126.60 | 119,212 | +2.79(+2.25%) |
Apr 03, 2018 | 121.49 | 124.41 | 119.76 | 123.81 | 124,598 | +3.05(+2.53%) |