Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 114.97 | 117.13 | 114.95 | 115.42 | 261,395 | +0.85(+0.75%) |
Jun 28, 2018 | 114.83 | 115.33 | 112.62 | 114.57 | 322,757 | -0.11(-0.09%) |
Jun 27, 2018 | 116.41 | 117.59 | 114.55 | 114.68 | 470,631 | -0.57(-0.50%) |
Jun 26, 2018 | 112.96 | 115.67 | 112.89 | 115.25 | 559,580 | +2.26(+2.00%) |
Jun 25, 2018 | 113.55 | 114.24 | 111.60 | 112.99 | 494,473 | -0.56(-0.49%) |
Jun 22, 2018 | 115.61 | 115.61 | 112.74 | 113.55 | 4,629,619 | -1.34(-1.16%) |
Jun 21, 2018 | 116.76 | 116.76 | 114.04 | 114.89 | 546,125 | -1.86(-1.59%) |
Jun 20, 2018 | 117.62 | 118.22 | 115.81 | 116.75 | 325,743 | -0.52(-0.45%) |
Jun 19, 2018 | 121.10 | 121.55 | 116.62 | 117.28 | 487,889 | -5.59(-4.55%) |
Jun 18, 2018 | 123.05 | 123.66 | 122.47 | 122.86 | 201,645 | -1.23(-0.99%) |
Jun 15, 2018 | 125.26 | 122.72 | 124.09 | 401,674 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.52 | 126.52 | 124.22 | 125.26 | 175,023 | -0.90(-0.71%) |
Jun 13, 2018 | 127.16 | 127.18 | 125.74 | 126.16 | 336,353 | -0.74(-0.58%) |
Jun 12, 2018 | 126.44 | 127.00 | 124.88 | 126.89 | 241,668 | +0.54(+0.43%) |
Jun 11, 2018 | 126.32 | 127.45 | 126.24 | 126.35 | 216,174 | -0.26(-0.21%) |
Jun 08, 2018 | 125.31 | 126.71 | 124.72 | 126.61 | 221,116 | +1.50(+1.20%) |
Jun 07, 2018 | 125.08 | 125.43 | 123.98 | 125.11 | 153,699 | +0.02(+0.02%) |
Jun 06, 2018 | 125.50 | 123.63 | 125.09 | 307,382 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.32 | 124.97 | 123.75 | 124.41 | 235,434 | +0.16(+0.12%) |
Jun 04, 2018 | 125.32 | 126.06 | 123.78 | 124.26 | 275,660 | -0.57(-0.46%) |
Jun 01, 2018 | 124.50 | 125.62 | 124.39 | 124.83 | 213,019 | +1.58(+1.28%) |
May 31, 2018 | 127.01 | 127.15 | 123.23 | 123.25 | 187,918 | -3.69(-2.91%) |
May 30, 2018 | 124.60 | 127.75 | 124.21 | 126.94 | 590,185 | +2.95(+2.38%) |
May 29, 2018 | 125.68 | 126.13 | 122.81 | 123.99 | 438,851 | -2.58(-2.04%) |
May 25, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.80 | 128.19 | 127.05 | 128.06 | 192,472 | +0.40(+0.31%) |
May 23, 2018 | 126.42 | 127.70 | 126.17 | 127.67 | 121,741 | +0.73(+0.57%) |
May 22, 2018 | 130.09 | 130.09 | 126.78 | 126.94 | 175,034 | -2.77(-2.14%) |
May 21, 2018 | 128.57 | 130.02 | 128.31 | 129.71 | 190,597 | +1.97(+1.54%) |
May 18, 2018 | 128.27 | 128.57 | 127.26 | 127.75 | 515,795 | +0.03(+0.02%) |
May 17, 2018 | 127.28 | 128.68 | 127.04 | 127.72 | 369,491 | +0.17(+0.14%) |
May 16, 2018 | 127.73 | 129.48 | 127.24 | 127.54 | 443,870 | -0.03(-0.02%) |
May 15, 2018 | 127.01 | 128.38 | 126.78 | 127.57 | 386,010 | -0.11(-0.08%) |
May 14, 2018 | 130.53 | 130.73 | 126.61 | 127.68 | 520,890 | -2.74(-2.10%) |
May 11, 2018 | 129.51 | 130.54 | 128.84 | 130.42 | 288,411 | +0.96(+0.74%) |
May 10, 2018 | 127.90 | 129.74 | 127.44 | 129.46 | 453,907 | +1.74(+1.37%) |
May 09, 2018 | 125.58 | 127.74 | 125.28 | 127.72 | 294,136 | +3.02(+2.42%) |
May 08, 2018 | 121.98 | 124.70 | 121.72 | 124.69 | 410,909 | +2.23(+1.82%) |
May 07, 2018 | 119.48 | 123.08 | 119.48 | 122.47 | 421,015 | +3.14(+2.63%) |
May 04, 2018 | 119.90 | 119.92 | 117.17 | 119.33 | 366,835 | -1.81(-1.50%) |
May 03, 2018 | 121.69 | 122.93 | 119.14 | 121.14 | 283,176 | -1.38(-1.12%) |
May 02, 2018 | 122.62 | 124.70 | 121.92 | 122.52 | 324,224 | -0.12(-0.09%) |
May 01, 2018 | 123.61 | 124.02 | 121.14 | 122.63 | 262,860 | -1.39(-1.12%) |
Apr 30, 2018 | 127.71 | 128.81 | 123.96 | 124.02 | 253,725 | -3.34(-2.62%) |
Apr 27, 2018 | 127.25 | 127.97 | 125.48 | 127.36 | 270,703 | -0.35(-0.27%) |
Apr 26, 2018 | 130.38 | 130.38 | 127.65 | 127.71 | 323,113 | -2.22(-1.71%) |
Apr 25, 2018 | 131.57 | 131.89 | 128.72 | 129.93 | 239,187 | -1.32(-1.00%) |
Apr 24, 2018 | 137.23 | 137.60 | 129.62 | 131.24 | 256,032 | -5.44(-3.98%) |
Apr 23, 2018 | 138.09 | 138.31 | 136.04 | 136.69 | 225,391 | -0.88(-0.64%) |
Apr 20, 2018 | 137.41 | 138.87 | 136.75 | 137.57 | 179,381 | -0.03(-0.02%) |
Apr 19, 2018 | 135.94 | 138.05 | 135.70 | 137.60 | 162,612 | +1.61(+1.18%) |
Apr 18, 2018 | 137.08 | 137.08 | 135.82 | 135.99 | 349,090 | -0.12(-0.09%) |
Apr 17, 2018 | 136.24 | 138.50 | 136.00 | 136.10 | 302,409 | +1.02(+0.75%) |
Apr 16, 2018 | 134.55 | 135.49 | 133.95 | 135.09 | 315,306 | +1.85(+1.39%) |
Apr 13, 2018 | 134.32 | 134.57 | 132.35 | 133.24 | 191,044 | +0.05(+0.04%) |
Apr 12, 2018 | 133.16 | 133.65 | 132.16 | 133.19 | 180,246 | +1.00(+0.75%) |
Apr 11, 2018 | 131.95 | 132.90 | 131.27 | 132.19 | 107,896 | -0.30(-0.23%) |
Apr 10, 2018 | 132.75 | 133.80 | 130.99 | 132.49 | 255,288 | +2.14(+1.64%) |
Apr 09, 2018 | 131.40 | 132.50 | 130.24 | 130.35 | 125,180 | +0.33(+0.25%) |
Apr 06, 2018 | 132.99 | 134.60 | 128.91 | 130.02 | 188,957 | -4.54(-3.38%) |
Apr 05, 2018 | 132.89 | 134.92 | 132.43 | 134.56 | 163,105 | +2.67(+2.03%) |
Apr 04, 2018 | 127.62 | 131.97 | 127.43 | 131.89 | 374,201 | +1.56(+1.20%) |
Apr 03, 2018 | 128.28 | 130.45 | 126.19 | 130.33 | 256,257 | +3.04(+2.39%) |