Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 119.71 | 121.78 | 119.58 | 120.87 | 2,118,684 | +1.28(+1.07%) |
Jun 28, 2018 | 121.29 | 121.53 | 118.60 | 119.59 | 2,171,830 | -1.60(-1.32%) |
Jun 27, 2018 | 123.70 | 124.85 | 120.97 | 121.20 | 2,393,109 | -2.38(-1.92%) |
Jun 26, 2018 | 123.59 | 124.25 | 123.12 | 123.57 | 1,831,705 | +0.31(+0.26%) |
Jun 25, 2018 | 125.52 | 126.02 | 122.84 | 123.26 | 2,547,420 | -3.35(-2.65%) |
Jun 22, 2018 | 127.89 | 128.18 | 126.48 | 126.61 | 1,899,911 | -1.07(-0.84%) |
Jun 21, 2018 | 129.65 | 129.84 | 127.38 | 127.68 | 1,763,932 | -2.16(-1.66%) |
Jun 20, 2018 | 130.56 | 131.97 | 129.68 | 129.84 | 1,879,992 | -0.56(-0.43%) |
Jun 19, 2018 | 130.93 | 131.30 | 129.37 | 130.40 | 1,428,658 | -2.00(-1.51%) |
Jun 18, 2018 | 131.58 | 132.58 | 131.28 | 132.40 | 865,650 | -0.15(-0.12%) |
Jun 15, 2018 | 132.89 | 132.47 | 132.55 | 2,431,170 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.42 | 133.08 | 131.90 | 132.47 | 1,273,732 | +0.38(+0.29%) |
Jun 13, 2018 | 133.66 | 134.12 | 131.53 | 132.09 | 1,741,497 | -1.44(-1.08%) |
Jun 12, 2018 | 133.25 | 134.07 | 132.94 | 133.53 | 1,418,389 | +0.69(+0.52%) |
Jun 11, 2018 | 131.79 | 133.51 | 131.51 | 132.84 | 1,895,604 | +0.73(+0.55%) |
Jun 08, 2018 | 133.17 | 133.30 | 131.70 | 132.12 | 1,685,487 | -1.01(-0.76%) |
Jun 07, 2018 | 135.25 | 135.75 | 132.72 | 133.13 | 1,699,525 | -2.03(-1.50%) |
Jun 06, 2018 | 135.31 | 135.16 | 2,213,637 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.23 | 133.51 | 131.60 | 131.97 | 1,397,238 | -0.45(-0.34%) |
Jun 04, 2018 | 132.54 | 132.70 | 131.19 | 132.41 | 1,338,219 | +0.33(+0.25%) |
Jun 01, 2018 | 130.40 | 132.70 | 129.57 | 132.08 | 1,632,388 | +2.84(+2.20%) |
May 31, 2018 | 130.15 | 130.56 | 128.57 | 129.24 | 2,426,069 | -0.87(-0.67%) |
May 30, 2018 | 128.91 | 130.74 | 128.51 | 130.10 | 1,331,984 | +1.64(+1.28%) |
May 29, 2018 | 130.15 | 130.67 | 128.00 | 128.46 | 2,107,022 | -3.27(-2.48%) |
May 25, 2018 | 131.73 | 131.73 | 131.73 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.21 | 132.10 | 131.04 | 131.63 | 1,575,287 | +0.27(+0.20%) |
May 23, 2018 | 130.57 | 131.60 | 130.57 | 131.36 | 1,111,622 | -0.18(-0.14%) |
May 22, 2018 | 133.08 | 133.08 | 131.28 | 131.54 | 1,151,517 | -0.97(-0.73%) |
May 21, 2018 | 132.59 | 133.51 | 131.74 | 132.52 | 1,177,591 | +0.27(+0.20%) |
May 18, 2018 | 133.16 | 133.16 | 131.51 | 132.25 | 1,513,029 | +0.22(+0.17%) |
May 17, 2018 | 133.56 | 133.67 | 131.80 | 132.03 | 1,984,355 | -1.66(-1.24%) |
May 16, 2018 | 132.52 | 134.81 | 131.95 | 133.69 | 1,701,983 | +1.50(+1.14%) |
May 15, 2018 | 132.32 | 132.46 | 131.22 | 132.19 | 1,567,997 | -0.47(-0.35%) |
May 14, 2018 | 133.19 | 133.54 | 132.28 | 132.66 | 1,938,541 | -0.45(-0.34%) |
May 11, 2018 | 132.21 | 133.38 | 131.54 | 133.10 | 1,585,256 | +1.19(+0.90%) |
May 10, 2018 | 131.49 | 132.31 | 130.79 | 131.91 | 2,221,489 | +0.64(+0.49%) |
May 09, 2018 | 131.78 | 132.48 | 127.80 | 131.28 | 4,201,587 | -1.34(-1.01%) |
May 08, 2018 | 129.97 | 132.75 | 129.47 | 132.62 | 3,959,988 | +2.54(+1.95%) |
May 07, 2018 | 130.02 | 130.66 | 129.32 | 130.08 | 2,448,719 | +0.75(+0.58%) |
May 04, 2018 | 127.49 | 130.48 | 126.78 | 129.32 | 2,975,722 | +1.15(+0.90%) |
May 03, 2018 | 126.99 | 128.70 | 124.44 | 128.17 | 2,599,389 | +0.46(+0.36%) |
May 02, 2018 | 130.53 | 131.10 | 127.57 | 127.72 | 2,441,561 | -3.28(-2.50%) |
May 01, 2018 | 129.65 | 131.14 | 128.98 | 130.99 | 1,099,432 | +0.88(+0.67%) |
Apr 30, 2018 | 131.49 | 132.78 | 129.91 | 130.11 | 1,171,370 | -0.70(-0.54%) |
Apr 27, 2018 | 130.69 | 132.32 | 130.00 | 130.82 | 1,168,903 | -0.32(-0.25%) |
Apr 26, 2018 | 131.52 | 132.13 | 129.68 | 131.14 | 1,303,479 | +0.50(+0.38%) |
Apr 25, 2018 | 129.84 | 131.17 | 128.78 | 130.65 | 1,179,888 | +0.32(+0.25%) |
Apr 24, 2018 | 132.17 | 132.80 | 128.86 | 130.32 | 1,640,928 | -0.69(-0.53%) |
Apr 23, 2018 | 131.28 | 132.12 | 130.25 | 131.02 | 886,172 | +0.14(+0.11%) |
Apr 20, 2018 | 130.56 | 131.61 | 130.16 | 130.88 | 1,450,165 | -0.13(-0.10%) |
Apr 19, 2018 | 131.30 | 131.99 | 130.41 | 131.01 | 1,214,592 | -0.66(-0.50%) |
Apr 18, 2018 | 130.30 | 132.50 | 130.12 | 131.67 | 1,693,552 | +1.43(+1.10%) |
Apr 17, 2018 | 128.20 | 130.94 | 128.00 | 130.24 | 3,076,001 | +3.18(+2.50%) |
Apr 16, 2018 | 125.71 | 127.83 | 125.58 | 127.06 | 1,577,231 | +2.29(+1.84%) |
Apr 13, 2018 | 127.12 | 127.50 | 124.24 | 124.76 | 1,420,925 | -1.86(-1.47%) |
Apr 12, 2018 | 126.14 | 127.28 | 125.53 | 126.62 | 3,047,895 | +0.93(+0.74%) |
Apr 11, 2018 | 124.47 | 127.22 | 124.47 | 125.69 | 4,089,527 | +2.08(+1.69%) |
Apr 10, 2018 | 126.10 | 126.45 | 122.77 | 123.60 | 3,854,917 | -0.84(-0.67%) |
Apr 09, 2018 | 125.56 | 126.87 | 124.30 | 124.44 | 2,573,269 | -0.20(-0.16%) |
Apr 06, 2018 | 126.75 | 127.78 | 123.31 | 124.64 | 2,757,985 | -3.34(-2.61%) |
Apr 05, 2018 | 130.33 | 131.76 | 126.83 | 127.98 | 3,064,418 | -1.30(-1.01%) |
Apr 04, 2018 | 124.58 | 129.61 | 124.16 | 129.29 | 3,355,831 | +3.15(+2.50%) |
Apr 03, 2018 | 126.79 | 127.72 | 125.06 | 126.14 | 3,827,389 | +0.41(+0.33%) |