Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 135.35 | 132.13 | 132.53 | 242,792 | +0.73(+0.55%) | |
Jun 28, 2018 | 130.44 | 132.00 | 129.10 | 131.80 | 154,904 | +0.92(+0.70%) |
Jun 27, 2018 | 133.05 | 133.38 | 130.38 | 130.88 | 100,187 | -2.35(-1.76%) |
Jun 26, 2018 | 133.89 | 134.59 | 131.20 | 133.23 | 198,629 | -0.45(-0.34%) |
Jun 25, 2018 | 136.56 | 136.56 | 132.59 | 133.68 | 285,413 | -3.35(-2.44%) |
Jun 22, 2018 | 136.85 | 138.17 | 134.08 | 137.03 | 193,420 | +0.70(+0.51%) |
Jun 21, 2018 | 136.87 | 136.90 | 134.80 | 136.33 | 345,219 | -0.21(-0.15%) |
Jun 20, 2018 | 135.90 | 136.86 | 135.05 | 136.54 | 146,234 | +0.73(+0.54%) |
Jun 19, 2018 | 134.61 | 136.02 | 133.31 | 135.81 | 200,294 | +1.04(+0.77%) |
Jun 18, 2018 | 135.29 | 135.88 | 133.85 | 134.77 | 185,438 | -0.69(-0.51%) |
Jun 15, 2018 | 136.00 | 134.30 | 135.46 | 209,872 | -0.54(-0.40%) | |
Jun 14, 2018 | 136.78 | 136.93 | 134.71 | 136.00 | 176,912 | +0.84(+0.62%) |
Jun 13, 2018 | 133.27 | 135.90 | 133.12 | 135.16 | 174,057 | +1.98(+1.49%) |
Jun 12, 2018 | 133.96 | 135.35 | 132.98 | 133.18 | 243,457 | -0.79(-0.59%) |
Jun 11, 2018 | 133.53 | 134.06 | 132.63 | 133.97 | 206,482 | +0.18(+0.13%) |
Jun 08, 2018 | 133.05 | 133.84 | 132.59 | 133.79 | 141,095 | +0.73(+0.55%) |
Jun 07, 2018 | 133.35 | 133.68 | 132.22 | 133.06 | 206,557 | -0.33(-0.25%) |
Jun 06, 2018 | 133.54 | 133.39 | 134,530 | +2.27(+1.73%) | ||
Jun 05, 2018 | 129.80 | 131.49 | 127.98 | 131.12 | 201,372 | +1.33(+1.02%) |
Jun 04, 2018 | 130.73 | 131.02 | 128.68 | 129.79 | 131,764 | -1.24(-0.95%) |
Jun 01, 2018 | 129.99 | 131.67 | 129.69 | 131.03 | 232,841 | +2.05(+1.59%) |
May 31, 2018 | 126.44 | 129.71 | 126.37 | 128.98 | 291,450 | +3.08(+2.45%) |
May 30, 2018 | 124.40 | 126.06 | 124.37 | 125.90 | 261,471 | +2.44(+1.98%) |
May 29, 2018 | 123.16 | 124.39 | 122.75 | 123.46 | 132,371 | -0.77(-0.62%) |
May 25, 2018 | 124.23 | 124.23 | 124.23 | 0 | -0.08(-0.06%) | |
May 24, 2018 | 122.83 | 124.89 | 120.92 | 124.31 | 304,336 | +0.11(+0.09%) |
May 23, 2018 | 125.56 | 126.44 | 123.30 | 124.20 | 237,666 | -2.60(-2.05%) |
May 22, 2018 | 125.99 | 127.72 | 125.35 | 126.80 | 94,340 | +0.75(+0.60%) |
May 21, 2018 | 125.39 | 126.98 | 125.05 | 126.05 | 90,820 | +0.31(+0.25%) |
May 18, 2018 | 123.33 | 125.82 | 118.31 | 125.74 | 138,959 | +2.48(+2.01%) |
May 17, 2018 | 122.34 | 123.87 | 121.30 | 123.26 | 246,996 | +1.07(+0.88%) |
May 16, 2018 | 122.80 | 123.47 | 117.50 | 122.19 | 243,089 | -0.79(-0.64%) |
May 15, 2018 | 125.06 | 125.06 | 122.83 | 122.98 | 122,195 | -2.72(-2.16%) |
May 14, 2018 | 125.85 | 126.91 | 124.25 | 125.70 | 226,190 | -0.47(-0.37%) |
May 11, 2018 | 124.00 | 126.59 | 122.99 | 126.17 | 189,097 | +2.35(+1.90%) |
May 10, 2018 | 123.60 | 124.10 | 121.61 | 123.82 | 200,718 | +0.66(+0.54%) |
May 09, 2018 | 121.94 | 123.52 | 120.24 | 123.16 | 119,535 | +1.34(+1.10%) |
May 08, 2018 | 120.93 | 123.40 | 120.93 | 121.82 | 227,665 | +0.60(+0.49%) |
May 07, 2018 | 121.96 | 123.00 | 121.11 | 121.22 | 212,736 | -0.71(-0.58%) |
May 04, 2018 | 118.11 | 122.38 | 118.11 | 121.93 | 218,291 | +3.82(+3.23%) |
May 03, 2018 | 118.17 | 123.42 | 116.68 | 118.11 | 446,407 | +0.85(+0.72%) |
May 02, 2018 | 118.85 | 120.20 | 116.80 | 117.26 | 358,059 | -1.47(-1.24%) |
May 01, 2018 | 117.11 | 118.89 | 117.11 | 118.73 | 134,769 | +1.10(+0.94%) |
Apr 30, 2018 | 118.89 | 119.99 | 117.58 | 117.63 | 149,136 | -0.87(-0.73%) |
Apr 27, 2018 | 117.79 | 118.65 | 117.09 | 118.50 | 132,303 | +0.92(+0.78%) |
Apr 26, 2018 | 118.58 | 119.37 | 117.16 | 117.58 | 194,615 | +0.01(+0.01%) |
Apr 25, 2018 | 117.00 | 118.58 | 116.58 | 117.57 | 157,729 | +0.23(+0.20%) |
Apr 24, 2018 | 118.77 | 119.70 | 116.51 | 117.34 | 273,965 | -1.16(-0.98%) |
Apr 23, 2018 | 117.72 | 120.03 | 116.50 | 118.50 | 191,278 | +0.86(+0.73%) |
Apr 20, 2018 | 119.43 | 121.11 | 116.71 | 117.64 | 285,185 | -1.44(-1.21%) |
Apr 19, 2018 | 121.26 | 121.64 | 118.43 | 119.08 | 214,437 | -2.14(-1.77%) |
Apr 18, 2018 | 120.76 | 123.33 | 119.70 | 121.22 | 194,965 | +0.38(+0.31%) |
Apr 17, 2018 | 120.15 | 121.21 | 119.10 | 120.84 | 325,162 | +1.55(+1.30%) |
Apr 16, 2018 | 120.71 | 121.16 | 115.44 | 119.29 | 198,475 | -0.51(-0.43%) |
Apr 13, 2018 | 119.62 | 120.19 | 118.36 | 119.80 | 246,741 | +0.60(+0.50%) |
Apr 12, 2018 | 116.91 | 119.95 | 116.69 | 119.20 | 326,079 | +2.71(+2.33%) |
Apr 11, 2018 | 115.06 | 117.24 | 113.32 | 116.49 | 175,593 | +0.40(+0.34%) |
Apr 10, 2018 | 114.68 | 116.73 | 114.24 | 116.09 | 344,773 | +2.73(+2.41%) |
Apr 09, 2018 | 111.39 | 113.56 | 111.21 | 113.36 | 314,459 | +1.98(+1.78%) |
Apr 06, 2018 | 111.33 | 112.97 | 111.33 | 111.38 | 318,886 | -0.77(-0.69%) |
Apr 05, 2018 | 113.86 | 115.17 | 111.98 | 112.15 | 261,372 | -0.43(-0.38%) |
Apr 04, 2018 | 112.72 | 113.01 | 110.21 | 112.58 | 479,712 | -0.43(-0.38%) |
Apr 03, 2018 | 112.61 | 113.96 | 111.25 | 113.01 | 496,597 | -1.29(-1.13%) |