Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 131.81 | 129.79 | 130.07 | 413,270 | -0.04(-0.03%) | |
Jun 28, 2018 | 127.05 | 130.31 | 126.86 | 130.11 | 572,614 | -0.12(-0.10%) |
Jun 27, 2018 | 132.76 | 133.82 | 130.24 | 130.24 | 370,226 | -1.88(-1.42%) |
Jun 26, 2018 | 131.87 | 132.38 | 131.24 | 132.12 | 436,988 | +0.22(+0.17%) |
Jun 25, 2018 | 132.93 | 132.95 | 130.54 | 131.89 | 407,919 | -2.49(-1.85%) |
Jun 22, 2018 | 136.43 | 136.59 | 133.28 | 134.38 | 758,975 | -1.37(-1.01%) |
Jun 21, 2018 | 136.37 | 136.51 | 134.88 | 135.75 | 382,131 | -2.23(-1.61%) |
Jun 20, 2018 | 139.20 | 139.79 | 137.78 | 137.97 | 338,117 | -2.16(-1.54%) |
Jun 19, 2018 | 140.03 | 140.93 | 139.46 | 140.13 | 440,619 | -2.27(-1.60%) |
Jun 18, 2018 | 141.09 | 142.90 | 140.94 | 142.41 | 322,992 | -1.05(-0.73%) |
Jun 15, 2018 | 143.87 | 142.83 | 143.46 | 382,154 | -0.41(-0.29%) | |
Jun 14, 2018 | 142.66 | 144.11 | 141.88 | 143.87 | 831,885 | +5.17(+3.73%) |
Jun 13, 2018 | 137.38 | 139.76 | 137.17 | 138.70 | 729,329 | +3.20(+2.36%) |
Jun 12, 2018 | 135.44 | 135.75 | 134.35 | 135.50 | 536,492 | +1.50(+1.12%) |
Jun 11, 2018 | 133.67 | 134.58 | 133.49 | 133.99 | 447,624 | +2.61(+1.99%) |
Jun 08, 2018 | 131.24 | 131.58 | 130.28 | 131.38 | 182,135 | -0.08(-0.06%) |
Jun 07, 2018 | 133.19 | 133.82 | 131.12 | 131.46 | 296,975 | -2.90(-2.16%) |
Jun 06, 2018 | 134.44 | 134.36 | 318,202 | +2.86(+2.18%) | ||
Jun 05, 2018 | 130.87 | 132.44 | 130.44 | 131.50 | 451,101 | +4.08(+3.21%) |
Jun 04, 2018 | 127.76 | 128.01 | 127.09 | 127.41 | 278,088 | -0.63(-0.49%) |
Jun 01, 2018 | 128.77 | 128.92 | 126.63 | 128.04 | 297,925 | +1.49(+1.18%) |
May 31, 2018 | 125.61 | 127.15 | 124.83 | 126.55 | 276,612 | +1.06(+0.84%) |
May 30, 2018 | 124.88 | 126.20 | 124.10 | 125.49 | 422,644 | +3.11(+2.54%) |
May 29, 2018 | 123.14 | 124.39 | 121.34 | 122.38 | 868,046 | -4.02(-3.18%) |
May 25, 2018 | 126.39 | 126.39 | 126.39 | 0 | -0.24(-0.19%) | |
May 24, 2018 | 125.77 | 126.95 | 125.57 | 126.63 | 188,039 | +0.13(+0.10%) |
May 23, 2018 | 125.90 | 126.62 | 125.35 | 126.51 | 237,706 | -1.11(-0.87%) |
May 22, 2018 | 129.01 | 129.33 | 127.52 | 127.62 | 186,438 | -1.55(-1.20%) |
May 21, 2018 | 129.58 | 130.06 | 128.59 | 129.17 | 259,675 | +1.48(+1.16%) |
May 18, 2018 | 128.29 | 128.51 | 127.47 | 127.68 | 219,127 | -1.16(-0.90%) |
May 17, 2018 | 128.67 | 129.45 | 128.48 | 128.84 | 183,236 | -0.11(-0.08%) |
May 16, 2018 | 128.58 | 129.32 | 127.51 | 128.95 | 268,269 | -0.05(-0.04%) |
May 15, 2018 | 129.12 | 129.63 | 128.40 | 128.99 | 198,360 | -1.26(-0.97%) |
May 14, 2018 | 130.40 | 131.26 | 130.10 | 130.26 | 186,243 | -0.82(-0.62%) |
May 11, 2018 | 130.65 | 131.31 | 130.18 | 131.07 | 219,845 | +0.46(+0.35%) |
May 10, 2018 | 130.10 | 130.91 | 129.94 | 130.61 | 330,028 | -0.07(-0.05%) |
May 09, 2018 | 131.55 | 131.77 | 130.04 | 130.68 | 354,780 | -1.09(-0.83%) |
May 08, 2018 | 131.80 | 132.95 | 130.28 | 131.77 | 608,904 | -3.49(-2.58%) |
May 07, 2018 | 134.26 | 136.38 | 134.08 | 135.26 | 802,861 | +2.95(+2.23%) |
May 04, 2018 | 129.99 | 132.42 | 129.37 | 132.31 | 1,247,258 | +6.11(+4.84%) |
May 03, 2018 | 119.64 | 128.57 | 119.19 | 126.20 | 1,468,312 | +4.99(+4.12%) |
May 02, 2018 | 121.79 | 122.39 | 121.03 | 121.21 | 801,715 | +3.21(+2.72%) |
May 01, 2018 | 118.17 | 118.27 | 116.75 | 118.00 | 232,944 | -0.19(-0.16%) |
Apr 30, 2018 | 117.35 | 118.86 | 117.15 | 118.19 | 318,264 | +0.67(+0.57%) |
Apr 27, 2018 | 118.50 | 118.58 | 117.36 | 117.53 | 275,225 | -0.95(-0.81%) |
Apr 26, 2018 | 118.94 | 119.04 | 117.67 | 118.48 | 377,664 | +0.15(+0.13%) |
Apr 25, 2018 | 117.98 | 118.81 | 117.33 | 118.33 | 271,235 | +0.07(+0.06%) |
Apr 24, 2018 | 118.24 | 119.09 | 117.19 | 118.26 | 572,953 | +0.84(+0.71%) |
Apr 23, 2018 | 117.03 | 117.58 | 116.68 | 117.42 | 225,175 | -0.09(-0.07%) |
Apr 20, 2018 | 117.26 | 117.89 | 116.99 | 117.51 | 182,142 | -0.49(-0.41%) |
Apr 19, 2018 | 118.77 | 119.12 | 117.38 | 118.00 | 344,738 | -1.54(-1.29%) |
Apr 18, 2018 | 118.96 | 120.15 | 118.89 | 119.54 | 388,852 | -0.41(-0.34%) |
Apr 17, 2018 | 118.53 | 120.15 | 118.25 | 119.95 | 462,462 | +2.13(+1.80%) |
Apr 16, 2018 | 117.33 | 118.20 | 117.09 | 117.83 | 302,642 | +0.56(+0.47%) |
Apr 13, 2018 | 116.60 | 117.77 | 116.55 | 117.27 | 433,995 | +0.39(+0.34%) |
Apr 12, 2018 | 116.41 | 116.99 | 116.30 | 116.88 | 232,300 | +1.52(+1.32%) |
Apr 11, 2018 | 115.63 | 116.66 | 115.08 | 115.36 | 274,269 | -1.61(-1.38%) |
Apr 10, 2018 | 116.81 | 117.48 | 116.08 | 116.96 | 385,041 | +1.84(+1.60%) |
Apr 09, 2018 | 116.41 | 116.78 | 114.95 | 115.12 | 289,433 | -0.54(-0.46%) |
Apr 06, 2018 | 116.22 | 116.90 | 114.50 | 115.66 | 402,318 | -0.56(-0.49%) |
Apr 05, 2018 | 115.82 | 116.67 | 115.46 | 116.23 | 404,942 | +0.86(+0.75%) |
Apr 04, 2018 | 112.31 | 115.56 | 112.16 | 115.36 | 426,868 | -0.16(-0.14%) |
Apr 03, 2018 | 115.43 | 116.25 | 114.45 | 115.53 | 554,430 | +2.96(+2.63%) |