Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 123.87 | 124.29 | 122.57 | 123.45 | 3,021,444 | -0.74(-0.60%) |
Jun 28, 2018 | 124.21 | 124.21 | 122.99 | 124.19 | 1,504,099 | +0.21(+0.17%) |
Jun 27, 2018 | 125.32 | 125.68 | 123.98 | 123.98 | 2,131,601 | -1.07(-0.86%) |
Jun 26, 2018 | 124.47 | 125.53 | 123.78 | 125.06 | 3,754,084 | +0.68(+0.55%) |
Jun 25, 2018 | 125.49 | 125.57 | 123.46 | 124.37 | 3,234,933 | -1.01(-0.80%) |
Jun 22, 2018 | 123.24 | 125.49 | 122.31 | 125.38 | 2,639,634 | +2.45(+1.99%) |
Jun 21, 2018 | 121.47 | 122.97 | 121.25 | 122.94 | 1,669,276 | +1.02(+0.83%) |
Jun 20, 2018 | 119.84 | 122.20 | 119.69 | 121.92 | 2,984,886 | +1.95(+1.63%) |
Jun 19, 2018 | 119.34 | 120.86 | 119.30 | 119.97 | 2,346,804 | +0.25(+0.21%) |
Jun 18, 2018 | 119.15 | 120.20 | 118.80 | 119.72 | 1,889,021 | +0.41(+0.34%) |
Jun 15, 2018 | 120.41 | 119.00 | 119.31 | 3,461,341 | +0.31(+0.26%) | |
Jun 14, 2018 | 118.50 | 119.30 | 118.00 | 119.00 | 1,761,549 | +1.12(+0.95%) |
Jun 13, 2018 | 120.95 | 121.00 | 117.68 | 117.87 | 1,592,844 | -2.65(-2.20%) |
Jun 12, 2018 | 119.71 | 121.16 | 119.24 | 120.52 | 1,749,161 | +0.76(+0.64%) |
Jun 11, 2018 | 119.61 | 120.14 | 119.22 | 119.76 | 1,485,478 | -0.20(-0.17%) |
Jun 08, 2018 | 119.65 | 120.09 | 118.91 | 119.96 | 1,768,630 | +0.43(+0.36%) |
Jun 07, 2018 | 119.85 | 120.27 | 118.94 | 119.53 | 2,235,940 | -0.35(-0.29%) |
Jun 06, 2018 | 119.92 | 119.88 | 1,805,785 | +1.70(+1.44%) | ||
Jun 05, 2018 | 118.23 | 119.78 | 117.79 | 118.19 | 2,459,474 | +0.23(+0.19%) |
Jun 04, 2018 | 116.91 | 118.20 | 115.99 | 117.96 | 1,925,851 | +1.32(+1.13%) |
Jun 01, 2018 | 116.47 | 117.08 | 115.33 | 116.64 | 2,124,233 | +0.42(+0.36%) |
May 31, 2018 | 116.06 | 117.24 | 115.47 | 116.22 | 4,148,346 | -0.99(-0.85%) |
May 30, 2018 | 115.93 | 117.83 | 115.10 | 117.21 | 2,311,081 | +1.33(+1.15%) |
May 29, 2018 | 115.39 | 116.69 | 114.76 | 115.88 | 2,213,749 | +0.19(+0.16%) |
May 25, 2018 | 115.69 | 115.69 | 115.69 | 0 | +0.52(+0.45%) | |
May 24, 2018 | 115.51 | 116.05 | 114.34 | 115.18 | 1,414,857 | -0.35(-0.30%) |
May 23, 2018 | 114.89 | 115.84 | 114.86 | 115.52 | 2,061,378 | +0.75(+0.66%) |
May 22, 2018 | 113.89 | 115.48 | 113.43 | 114.77 | 2,240,127 | +0.86(+0.75%) |
May 21, 2018 | 112.39 | 114.41 | 110.90 | 113.91 | 1,867,788 | +2.08(+1.86%) |
May 18, 2018 | 111.01 | 112.33 | 110.62 | 111.84 | 1,708,640 | +0.36(+0.33%) |
May 17, 2018 | 112.15 | 112.59 | 111.17 | 111.48 | 1,467,915 | -0.46(-0.41%) |
May 16, 2018 | 111.42 | 112.88 | 111.42 | 111.93 | 1,728,263 | +1.17(+1.05%) |
May 15, 2018 | 112.57 | 112.85 | 110.42 | 110.77 | 3,208,814 | -2.41(-2.13%) |
May 14, 2018 | 114.37 | 114.95 | 112.31 | 113.18 | 2,462,950 | -1.34(-1.17%) |
May 11, 2018 | 115.69 | 116.11 | 114.35 | 114.52 | 1,607,279 | -0.95(-0.82%) |
May 10, 2018 | 114.96 | 115.75 | 114.70 | 115.47 | 1,841,912 | +0.92(+0.80%) |
May 09, 2018 | 113.63 | 114.99 | 113.31 | 114.55 | 1,693,401 | +0.85(+0.75%) |
May 08, 2018 | 114.90 | 115.03 | 113.23 | 113.70 | 3,162,773 | -0.73(-0.64%) |
May 07, 2018 | 114.63 | 114.75 | 113.53 | 114.43 | 2,305,592 | +0.31(+0.27%) |
May 04, 2018 | 113.81 | 114.69 | 113.64 | 114.12 | 2,388,298 | +0.22(+0.19%) |
May 03, 2018 | 113.63 | 114.38 | 113.07 | 113.91 | 2,284,005 | -0.11(-0.09%) |
May 02, 2018 | 113.62 | 114.58 | 111.93 | 114.02 | 3,467,828 | -0.39(-0.34%) |
May 01, 2018 | 113.34 | 115.13 | 112.91 | 114.41 | 4,278,977 | +2.44(+2.17%) |
Apr 30, 2018 | 112.11 | 112.41 | 110.30 | 111.98 | 3,603,482 | +0.14(+0.13%) |
Apr 27, 2018 | 106.65 | 112.81 | 106.65 | 111.83 | 3,310,451 | +4.28(+3.98%) |
Apr 26, 2018 | 105.58 | 108.50 | 105.21 | 107.55 | 2,860,415 | +2.45(+2.33%) |
Apr 25, 2018 | 105.57 | 106.30 | 104.41 | 105.10 | 2,652,587 | -0.76(-0.72%) |
Apr 24, 2018 | 105.31 | 106.10 | 104.49 | 105.86 | 2,338,473 | +0.64(+0.61%) |
Apr 23, 2018 | 105.57 | 106.30 | 104.54 | 105.22 | 2,087,266 | -0.25(-0.24%) |
Apr 20, 2018 | 108.00 | 108.47 | 105.22 | 105.47 | 3,257,772 | -2.17(-2.02%) |
Apr 19, 2018 | 109.15 | 109.15 | 106.42 | 107.64 | 1,910,626 | -1.62(-1.49%) |
Apr 18, 2018 | 109.99 | 110.22 | 109.09 | 109.26 | 1,389,871 | -0.50(-0.45%) |
Apr 17, 2018 | 109.28 | 110.97 | 108.53 | 109.76 | 2,276,294 | +0.69(+0.63%) |
Apr 16, 2018 | 109.46 | 109.63 | 108.42 | 109.07 | 1,895,948 | +0.39(+0.36%) |
Apr 13, 2018 | 107.49 | 108.76 | 107.22 | 108.67 | 1,793,189 | +1.30(+1.21%) |
Apr 12, 2018 | 110.04 | 110.39 | 107.18 | 107.38 | 2,642,483 | -2.64(-2.40%) |
Apr 11, 2018 | 110.44 | 111.53 | 109.97 | 110.02 | 1,772,923 | -0.94(-0.85%) |
Apr 10, 2018 | 110.65 | 111.31 | 109.87 | 110.97 | 2,139,780 | +1.08(+0.98%) |
Apr 09, 2018 | 110.42 | 111.00 | 109.58 | 109.89 | 1,829,698 | -0.49(-0.44%) |
Apr 06, 2018 | 111.40 | 112.62 | 110.00 | 110.37 | 1,673,809 | -1.04(-0.93%) |
Apr 05, 2018 | 111.72 | 112.03 | 110.46 | 111.41 | 2,010,715 | -0.52(-0.47%) |
Apr 04, 2018 | 109.58 | 112.37 | 109.51 | 111.93 | 2,885,782 | +1.47(+1.33%) |
Apr 03, 2018 | 109.82 | 111.26 | 109.01 | 110.47 | 1,996,122 | +0.82(+0.75%) |