Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 127.02 | 129.03 | 126.88 | 127.19 | 477,533 | +0.89(+0.71%) |
Jun 28, 2018 | 126.41 | 127.15 | 125.14 | 126.30 | 327,274 | -0.06(-0.05%) |
Jun 27, 2018 | 127.35 | 128.92 | 126.36 | 126.36 | 380,940 | -0.45(-0.35%) |
Jun 26, 2018 | 128.14 | 128.37 | 126.67 | 126.81 | 445,552 | -0.98(-0.77%) |
Jun 25, 2018 | 128.97 | 129.12 | 126.92 | 127.79 | 303,083 | -1.43(-1.11%) |
Jun 22, 2018 | 130.48 | 130.48 | 129.01 | 129.22 | 385,864 | -0.08(-0.06%) |
Jun 21, 2018 | 131.51 | 131.51 | 128.56 | 129.31 | 282,537 | -2.29(-1.74%) |
Jun 20, 2018 | 132.87 | 133.02 | 131.10 | 131.60 | 248,179 | -0.36(-0.28%) |
Jun 19, 2018 | 133.26 | 133.74 | 131.12 | 131.97 | 295,974 | -2.23(-1.66%) |
Jun 18, 2018 | 132.36 | 134.60 | 132.02 | 134.19 | 289,066 | +0.69(+0.52%) |
Jun 15, 2018 | 133.77 | 131.95 | 133.50 | 579,855 | -0.39(-0.29%) | |
Jun 14, 2018 | 132.76 | 134.37 | 132.76 | 133.89 | 326,015 | +1.39(+1.05%) |
Jun 13, 2018 | 133.73 | 133.92 | 132.16 | 132.50 | 249,722 | -0.98(-0.73%) |
Jun 12, 2018 | 133.91 | 134.03 | 132.77 | 133.48 | 259,315 | -0.15(-0.11%) |
Jun 11, 2018 | 134.29 | 135.05 | 133.47 | 133.63 | 250,094 | -0.69(-0.51%) |
Jun 08, 2018 | 133.43 | 134.35 | 133.03 | 134.32 | 249,603 | +0.76(+0.57%) |
Jun 07, 2018 | 133.17 | 134.30 | 132.40 | 133.56 | 233,602 | +0.76(+0.58%) |
Jun 06, 2018 | 132.98 | 131.26 | 132.79 | 250,782 | +1.15(+0.87%) | |
Jun 05, 2018 | 129.99 | 131.69 | 129.99 | 131.65 | 329,024 | +1.88(+1.45%) |
Jun 04, 2018 | 130.42 | 131.29 | 129.24 | 129.77 | 303,202 | -0.21(-0.16%) |
Jun 01, 2018 | 130.30 | 130.72 | 129.81 | 129.98 | 296,842 | +0.74(+0.57%) |
May 31, 2018 | 130.08 | 130.83 | 129.22 | 129.24 | 661,062 | -1.78(-1.36%) |
May 30, 2018 | 129.45 | 132.10 | 129.45 | 131.02 | 353,189 | +2.51(+1.95%) |
May 29, 2018 | 128.83 | 130.22 | 127.51 | 128.52 | 261,929 | -1.28(-0.98%) |
May 25, 2018 | 129.79 | 129.79 | 129.79 | 0 | -1.55(-1.18%) | |
May 24, 2018 | 130.19 | 131.44 | 129.94 | 131.34 | 298,025 | +1.10(+0.84%) |
May 23, 2018 | 130.30 | 130.98 | 129.70 | 130.24 | 205,593 | -0.54(-0.41%) |
May 22, 2018 | 132.34 | 132.92 | 130.71 | 130.78 | 205,633 | -1.57(-1.19%) |
May 21, 2018 | 130.99 | 132.48 | 130.69 | 132.36 | 209,022 | +2.31(+1.78%) |
May 18, 2018 | 128.25 | 130.29 | 128.25 | 130.04 | 320,737 | +1.42(+1.10%) |
May 17, 2018 | 128.00 | 129.08 | 127.93 | 128.63 | 206,448 | +0.57(+0.44%) |
May 16, 2018 | 127.91 | 128.81 | 127.69 | 128.06 | 208,430 | +0.27(+0.21%) |
May 15, 2018 | 127.71 | 127.98 | 127.19 | 127.79 | 160,403 | -0.56(-0.44%) |
May 14, 2018 | 129.37 | 129.92 | 128.11 | 128.35 | 196,566 | -0.60(-0.46%) |
May 11, 2018 | 128.53 | 129.14 | 127.90 | 128.94 | 251,080 | +0.87(+0.68%) |
May 10, 2018 | 127.58 | 128.67 | 127.27 | 128.07 | 248,123 | +1.16(+0.91%) |
May 09, 2018 | 127.30 | 127.48 | 126.29 | 126.91 | 348,872 | +0.21(+0.17%) |
May 08, 2018 | 125.57 | 127.39 | 125.57 | 126.70 | 343,128 | +0.09(+0.07%) |
May 07, 2018 | 127.03 | 127.21 | 126.28 | 126.60 | 491,361 | -0.21(-0.17%) |
May 04, 2018 | 122.53 | 127.77 | 122.15 | 126.82 | 527,272 | +3.64(+2.96%) |
May 03, 2018 | 123.39 | 124.03 | 121.12 | 123.18 | 405,152 | -0.27(-0.22%) |
May 02, 2018 | 124.08 | 124.60 | 123.23 | 123.44 | 489,942 | -0.44(-0.35%) |
May 01, 2018 | 124.18 | 124.42 | 122.85 | 123.88 | 549,855 | -0.30(-0.24%) |
Apr 30, 2018 | 126.12 | 128.20 | 124.05 | 124.18 | 493,494 | -2.63(-2.07%) |
Apr 27, 2018 | 127.52 | 128.92 | 125.49 | 126.81 | 357,269 | -0.62(-0.49%) |
Apr 26, 2018 | 128.33 | 128.33 | 125.29 | 127.43 | 472,658 | -0.63(-0.49%) |
Apr 25, 2018 | 128.09 | 129.04 | 127.13 | 128.06 | 361,072 | -0.49(-0.38%) |
Apr 24, 2018 | 133.75 | 134.17 | 126.77 | 128.56 | 396,301 | -4.02(-3.03%) |
Apr 23, 2018 | 134.89 | 135.82 | 132.51 | 132.58 | 212,092 | -1.80(-1.34%) |
Apr 20, 2018 | 135.37 | 136.34 | 133.26 | 134.38 | 338,140 | -0.50(-0.37%) |
Apr 19, 2018 | 135.10 | 136.27 | 134.09 | 134.88 | 308,780 | -0.42(-0.31%) |
Apr 18, 2018 | 135.10 | 135.44 | 134.04 | 135.30 | 260,911 | +1.03(+0.77%) |
Apr 17, 2018 | 133.67 | 134.92 | 132.70 | 134.27 | 247,664 | +1.89(+1.42%) |
Apr 16, 2018 | 132.41 | 132.64 | 131.51 | 132.38 | 357,871 | +0.51(+0.39%) |
Apr 13, 2018 | 133.13 | 133.87 | 131.17 | 131.87 | 187,400 | -0.24(-0.18%) |
Apr 12, 2018 | 131.47 | 132.72 | 130.73 | 132.11 | 240,337 | +1.06(+0.81%) |
Apr 11, 2018 | 130.59 | 131.79 | 129.86 | 131.05 | 298,393 | -0.31(-0.23%) |
Apr 10, 2018 | 131.20 | 132.50 | 130.74 | 131.36 | 461,624 | +2.00(+1.54%) |
Apr 09, 2018 | 129.67 | 131.46 | 128.65 | 129.36 | 252,578 | +0.44(+0.34%) |
Apr 06, 2018 | 131.76 | 132.35 | 127.57 | 128.93 | 315,673 | -3.59(-2.71%) |
Apr 05, 2018 | 132.91 | 133.98 | 132.05 | 132.51 | 268,225 | -0.03(-0.02%) |
Apr 04, 2018 | 129.41 | 132.67 | 128.58 | 132.54 | 321,298 | +1.36(+1.03%) |
Apr 03, 2018 | 130.41 | 131.95 | 129.74 | 131.18 | 399,929 | +1.67(+1.29%) |