Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 128.10 | 130.42 | 128.10 | 128.72 | 2,490,132 | +0.85(+0.67%) |
Jun 28, 2018 | 125.96 | 128.60 | 125.71 | 127.87 | 2,374,299 | +2.01(+1.59%) |
Jun 27, 2018 | 126.65 | 128.45 | 125.54 | 125.87 | 2,078,042 | -0.72(-0.57%) |
Jun 26, 2018 | 125.31 | 127.14 | 125.02 | 126.58 | 1,933,703 | +1.84(+1.48%) |
Jun 25, 2018 | 124.98 | 125.44 | 123.32 | 124.74 | 2,340,937 | -0.37(-0.30%) |
Jun 22, 2018 | 125.39 | 125.99 | 124.68 | 125.11 | 1,656,643 | +0.24(+0.19%) |
Jun 21, 2018 | 124.97 | 126.01 | 124.68 | 124.87 | 1,859,380 | -0.80(-0.63%) |
Jun 20, 2018 | 125.59 | 126.33 | 124.59 | 125.67 | 1,233,554 | +0.09(+0.07%) |
Jun 19, 2018 | 125.00 | 125.93 | 124.50 | 125.58 | 1,733,741 | -0.23(-0.18%) |
Jun 18, 2018 | 126.33 | 126.33 | 125.49 | 125.81 | 1,743,904 | -1.19(-0.94%) |
Jun 15, 2018 | 127.45 | 126.71 | 127.00 | 3,033,608 | +0.29(+0.23%) | |
Jun 14, 2018 | 125.58 | 127.04 | 124.85 | 126.71 | 1,420,810 | +1.59(+1.27%) |
Jun 13, 2018 | 126.97 | 127.21 | 124.76 | 125.12 | 2,810,301 | -1.99(-1.56%) |
Jun 12, 2018 | 126.33 | 127.32 | 125.83 | 127.10 | 2,475,099 | +1.24(+0.98%) |
Jun 11, 2018 | 125.57 | 126.26 | 124.86 | 125.87 | 1,312,867 | +0.15(+0.12%) |
Jun 08, 2018 | 125.08 | 125.77 | 124.33 | 125.72 | 1,541,982 | +0.94(+0.75%) |
Jun 07, 2018 | 124.87 | 125.78 | 124.28 | 124.78 | 1,499,383 | -0.15(-0.12%) |
Jun 06, 2018 | 124.98 | 124.93 | 1,995,163 | +1.62(+1.32%) | ||
Jun 05, 2018 | 122.21 | 123.69 | 121.75 | 123.31 | 1,744,731 | +1.13(+0.93%) |
Jun 04, 2018 | 122.24 | 122.59 | 120.96 | 122.18 | 1,345,587 | +0.27(+0.22%) |
Jun 01, 2018 | 120.55 | 122.76 | 120.39 | 121.91 | 2,123,211 | +2.13(+1.78%) |
May 31, 2018 | 121.78 | 122.22 | 119.69 | 119.78 | 4,956,009 | -1.89(-1.56%) |
May 30, 2018 | 122.68 | 123.17 | 120.41 | 121.67 | 2,298,411 | -0.86(-0.70%) |
May 29, 2018 | 122.89 | 123.61 | 121.85 | 122.53 | 3,254,674 | -1.35(-1.09%) |
May 25, 2018 | 123.89 | 123.89 | 123.89 | 0 | +1.82(+1.49%) | |
May 24, 2018 | 120.99 | 122.41 | 119.48 | 122.06 | 3,299,042 | +0.62(+0.51%) |
May 23, 2018 | 118.75 | 121.44 | 118.69 | 121.44 | 3,899,611 | +2.69(+2.27%) |
May 22, 2018 | 123.52 | 123.97 | 118.44 | 118.74 | 3,429,126 | -4.68(-3.79%) |
May 21, 2018 | 122.86 | 124.54 | 122.52 | 123.42 | 2,074,819 | +1.02(+0.83%) |
May 18, 2018 | 120.06 | 122.79 | 119.75 | 122.41 | 2,430,645 | +2.32(+1.93%) |
May 17, 2018 | 119.65 | 120.83 | 119.46 | 120.09 | 1,233,370 | -0.01(-0.01%) |
May 16, 2018 | 119.64 | 120.61 | 118.83 | 120.10 | 2,408,344 | +0.46(+0.39%) |
May 15, 2018 | 120.86 | 121.20 | 119.35 | 119.64 | 2,192,636 | -1.55(-1.28%) |
May 14, 2018 | 120.42 | 121.31 | 120.23 | 121.19 | 1,939,540 | +1.10(+0.92%) |
May 11, 2018 | 119.57 | 121.39 | 119.57 | 120.09 | 1,752,082 | +0.20(+0.17%) |
May 10, 2018 | 120.18 | 120.69 | 119.22 | 119.89 | 1,855,715 | -0.11(-0.09%) |
May 09, 2018 | 119.70 | 120.50 | 118.28 | 120.00 | 1,625,664 | +0.90(+0.76%) |
May 08, 2018 | 118.78 | 120.66 | 118.66 | 119.10 | 1,561,942 | -0.22(-0.19%) |
May 07, 2018 | 119.04 | 119.76 | 118.31 | 119.32 | 1,677,447 | +0.35(+0.30%) |
May 04, 2018 | 116.34 | 120.11 | 115.96 | 118.97 | 1,943,100 | +2.29(+1.97%) |
May 03, 2018 | 116.87 | 117.45 | 115.23 | 116.67 | 2,184,354 | -0.28(-0.24%) |
May 02, 2018 | 117.93 | 117.96 | 116.83 | 116.95 | 3,093,988 | -0.85(-0.72%) |
May 01, 2018 | 114.73 | 117.88 | 114.19 | 117.80 | 3,406,284 | +1.94(+1.68%) |
Apr 30, 2018 | 118.17 | 119.66 | 115.83 | 115.86 | 2,721,046 | -2.36(-1.99%) |
Apr 27, 2018 | 117.00 | 118.74 | 116.37 | 118.22 | 2,805,096 | +1.22(+1.04%) |
Apr 26, 2018 | 117.65 | 117.96 | 115.30 | 117.00 | 3,992,046 | -0.46(-0.39%) |
Apr 25, 2018 | 115.95 | 118.76 | 115.13 | 117.45 | 3,880,442 | +1.15(+0.99%) |
Apr 24, 2018 | 120.25 | 122.19 | 115.45 | 116.31 | 7,813,153 | -5.87(-4.81%) |
Apr 23, 2018 | 123.51 | 123.53 | 121.97 | 122.18 | 2,359,905 | -1.47(-1.19%) |
Apr 20, 2018 | 125.29 | 125.29 | 122.96 | 123.65 | 2,041,999 | -1.20(-0.96%) |
Apr 19, 2018 | 126.27 | 127.44 | 124.52 | 124.85 | 2,106,615 | -1.48(-1.17%) |
Apr 18, 2018 | 125.42 | 127.38 | 125.17 | 126.33 | 1,974,117 | +0.77(+0.62%) |
Apr 17, 2018 | 123.01 | 125.97 | 122.66 | 125.55 | 2,980,695 | +3.31(+2.71%) |
Apr 16, 2018 | 122.18 | 122.74 | 121.68 | 122.24 | 2,255,971 | +0.78(+0.64%) |
Apr 13, 2018 | 122.30 | 123.16 | 121.12 | 121.46 | 1,836,922 | -0.39(-0.32%) |
Apr 12, 2018 | 122.98 | 123.66 | 121.61 | 121.84 | 1,588,211 | -0.62(-0.51%) |
Apr 11, 2018 | 121.46 | 123.01 | 121.37 | 122.47 | 1,874,632 | +0.14(+0.12%) |
Apr 10, 2018 | 123.73 | 124.20 | 122.05 | 122.32 | 2,246,146 | -0.30(-0.24%) |
Apr 09, 2018 | 122.53 | 124.63 | 121.82 | 122.62 | 1,538,805 | +1.08(+0.88%) |
Apr 06, 2018 | 123.98 | 125.00 | 121.26 | 121.55 | 2,228,188 | -3.50(-2.80%) |
Apr 05, 2018 | 125.52 | 126.72 | 124.19 | 125.05 | 1,876,272 | +0.11(+0.09%) |
Apr 04, 2018 | 122.14 | 125.14 | 121.62 | 124.93 | 1,903,674 | +1.08(+0.88%) |
Apr 03, 2018 | 120.93 | 124.52 | 120.48 | 123.85 | 2,333,747 | +3.51(+2.92%) |