Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 132.19 | 134.59 | 128.63 | 128.81 | 123,441 | -3.10(-2.35%) |
Jun 28, 2018 | 130.81 | 132.91 | 129.91 | 131.91 | 126,586 | +1.00(+0.76%) |
Jun 27, 2018 | 129.19 | 131.59 | 129.19 | 130.91 | 137,311 | +2.41(+1.88%) |
Jun 26, 2018 | 127.52 | 129.07 | 125.24 | 128.50 | 75,681 | +1.15(+0.90%) |
Jun 25, 2018 | 128.60 | 128.60 | 126.00 | 127.35 | 75,412 | -1.86(-1.44%) |
Jun 22, 2018 | 129.20 | 130.30 | 127.08 | 129.21 | 169,580 | +0.86(+0.67%) |
Jun 21, 2018 | 130.66 | 131.11 | 127.81 | 128.35 | 123,724 | -2.76(-2.11%) |
Jun 20, 2018 | 128.36 | 131.76 | 125.77 | 131.11 | 98,045 | +3.17(+2.48%) |
Jun 19, 2018 | 129.06 | 129.15 | 127.12 | 127.94 | 118,403 | -2.16(-1.66%) |
Jun 18, 2018 | 129.27 | 131.72 | 128.22 | 130.10 | 67,702 | +0.38(+0.29%) |
Jun 15, 2018 | 130.39 | 128.12 | 129.72 | 103,496 | -0.11(-0.08%) | |
Jun 14, 2018 | 130.91 | 130.91 | 128.97 | 129.83 | 80,842 | -0.55(-0.42%) |
Jun 13, 2018 | 129.36 | 130.89 | 128.92 | 130.38 | 72,294 | +1.09(+0.84%) |
Jun 12, 2018 | 130.90 | 132.50 | 128.46 | 129.29 | 90,479 | -1.62(-1.24%) |
Jun 11, 2018 | 130.51 | 132.02 | 130.00 | 130.91 | 61,244 | -0.00(-0.00%) |
Jun 08, 2018 | 131.49 | 132.79 | 129.95 | 130.92 | 103,241 | -1.20(-0.91%) |
Jun 07, 2018 | 130.59 | 132.48 | 130.07 | 132.12 | 82,087 | +1.89(+1.45%) |
Jun 06, 2018 | 128.00 | 130.40 | 126.81 | 130.23 | 111,727 | +1.72(+1.34%) |
Jun 05, 2018 | 127.37 | 129.41 | 126.04 | 128.51 | 82,934 | +0.64(+0.50%) |
Jun 04, 2018 | 128.00 | 129.04 | 127.23 | 127.87 | 68,620 | -0.17(-0.13%) |
Jun 01, 2018 | 126.89 | 129.60 | 124.79 | 128.04 | 155,670 | +2.33(+1.85%) |
May 31, 2018 | 125.66 | 126.48 | 123.82 | 125.71 | 80,920 | +0.85(+0.68%) |
May 30, 2018 | 120.00 | 126.42 | 114.03 | 124.86 | 94,905 | +2.53(+2.07%) |
May 29, 2018 | 122.10 | 123.74 | 121.12 | 122.33 | 47,746 | -0.53(-0.43%) |
May 25, 2018 | 122.86 | 122.86 | 122.86 | 0 | -1.61(-1.29%) | |
May 24, 2018 | 123.53 | 125.14 | 123.12 | 124.47 | 40,920 | +0.64(+0.52%) |
May 23, 2018 | 121.99 | 123.99 | 121.86 | 123.83 | 62,116 | +1.45(+1.18%) |
May 22, 2018 | 124.36 | 125.44 | 122.33 | 122.38 | 51,989 | -1.57(-1.27%) |
May 21, 2018 | 123.48 | 125.49 | 123.39 | 123.95 | 93,728 | +0.69(+0.56%) |
May 18, 2018 | 121.72 | 123.53 | 120.00 | 123.26 | 61,906 | +2.33(+1.93%) |
May 17, 2018 | 119.29 | 121.54 | 118.32 | 120.93 | 97,647 | +1.43(+1.20%) |
May 16, 2018 | 120.34 | 124.10 | 118.90 | 119.50 | 188,544 | -0.59(-0.49%) |
May 15, 2018 | 120.07 | 122.63 | 119.12 | 120.09 | 67,090 | -0.59(-0.49%) |
May 14, 2018 | 121.57 | 122.07 | 120.27 | 120.68 | 64,578 | -1.25(-1.03%) |
May 11, 2018 | 120.68 | 122.27 | 120.04 | 121.93 | 39,567 | +1.26(+1.04%) |
May 10, 2018 | 119.72 | 121.94 | 119.30 | 120.67 | 51,227 | +0.67(+0.56%) |
May 09, 2018 | 120.92 | 121.02 | 119.19 | 120.00 | 52,961 | -0.43(-0.36%) |
May 08, 2018 | 117.76 | 120.56 | 117.76 | 120.43 | 55,830 | +2.63(+2.23%) |
May 07, 2018 | 115.37 | 118.61 | 114.58 | 117.80 | 81,944 | +2.82(+2.45%) |
May 04, 2018 | 112.86 | 116.03 | 112.50 | 114.98 | 67,685 | +1.83(+1.62%) |
May 03, 2018 | 114.31 | 114.31 | 111.61 | 113.15 | 121,585 | -2.11(-1.83%) |
May 02, 2018 | 115.32 | 117.88 | 114.36 | 115.26 | 64,345 | +0.03(+0.03%) |
May 01, 2018 | 116.28 | 116.28 | 112.59 | 115.23 | 132,851 | -1.15(-0.99%) |
Apr 30, 2018 | 118.80 | 121.18 | 116.24 | 116.38 | 56,755 | -2.00(-1.69%) |
Apr 27, 2018 | 119.69 | 119.69 | 117.45 | 118.38 | 33,590 | -0.90(-0.75%) |
Apr 26, 2018 | 120.21 | 120.30 | 117.28 | 119.28 | 93,131 | -0.69(-0.58%) |
Apr 25, 2018 | 121.25 | 121.64 | 119.75 | 119.97 | 67,141 | -1.17(-0.97%) |
Apr 24, 2018 | 124.27 | 125.99 | 120.16 | 121.14 | 79,393 | -2.78(-2.24%) |
Apr 23, 2018 | 125.71 | 127.49 | 123.42 | 123.92 | 47,260 | -1.30(-1.04%) |
Apr 20, 2018 | 125.41 | 126.44 | 122.99 | 125.22 | 66,631 | -0.78(-0.62%) |
Apr 19, 2018 | 126.02 | 127.40 | 124.76 | 126.00 | 42,794 | -0.36(-0.28%) |
Apr 18, 2018 | 127.54 | 127.96 | 126.10 | 126.36 | 112,972 | -0.94(-0.74%) |
Apr 17, 2018 | 126.57 | 127.68 | 125.30 | 127.30 | 132,327 | +1.31(+1.04%) |
Apr 16, 2018 | 124.39 | 126.73 | 122.90 | 125.99 | 52,874 | +2.42(+1.96%) |
Apr 13, 2018 | 123.56 | 124.38 | 121.89 | 123.57 | 36,715 | +0.52(+0.42%) |
Apr 12, 2018 | 123.20 | 124.74 | 122.50 | 123.05 | 28,876 | +0.61(+0.50%) |
Apr 11, 2018 | 121.36 | 124.12 | 120.92 | 122.44 | 32,471 | +0.35(+0.29%) |
Apr 10, 2018 | 121.75 | 123.22 | 121.13 | 122.09 | 53,661 | +2.03(+1.69%) |
Apr 09, 2018 | 121.88 | 122.57 | 119.93 | 120.06 | 40,457 | -0.87(-0.72%) |
Apr 06, 2018 | 122.37 | 123.38 | 119.07 | 120.93 | 127,000 | -2.63(-2.13%) |
Apr 05, 2018 | 121.67 | 124.88 | 120.94 | 123.56 | 81,333 | +1.49(+1.22%) |
Apr 04, 2018 | 119.60 | 122.42 | 119.60 | 122.07 | 43,598 | +0.91(+0.75%) |
Apr 03, 2018 | 119.29 | 121.73 | 118.10 | 121.16 | 60,650 | +2.66(+2.24%) |