Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 114.98 | 117.14 | 114.96 | 115.43 | 261,373 | +0.85(+0.74%) |
Jun 28, 2018 | 114.84 | 115.34 | 112.63 | 114.58 | 322,729 | -0.11(-0.09%) |
Jun 27, 2018 | 116.42 | 117.61 | 114.56 | 114.69 | 470,591 | -0.57(-0.50%) |
Jun 26, 2018 | 112.97 | 115.67 | 112.90 | 115.26 | 559,532 | +2.26(+2.00%) |
Jun 25, 2018 | 113.56 | 114.25 | 111.61 | 113.00 | 494,431 | -0.56(-0.50%) |
Jun 22, 2018 | 115.62 | 115.62 | 112.75 | 113.56 | 4,629,228 | -1.34(-1.16%) |
Jun 21, 2018 | 116.77 | 116.77 | 114.05 | 114.90 | 546,079 | -1.86(-1.59%) |
Jun 20, 2018 | 117.63 | 118.23 | 115.82 | 116.76 | 325,715 | -0.52(-0.45%) |
Jun 19, 2018 | 121.11 | 121.56 | 116.63 | 117.28 | 487,848 | -5.59(-4.55%) |
Jun 18, 2018 | 123.06 | 123.67 | 122.48 | 122.87 | 201,628 | -1.23(-0.99%) |
Jun 15, 2018 | 125.27 | 122.73 | 124.10 | 401,640 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.53 | 126.53 | 124.23 | 125.27 | 175,008 | -0.90(-0.71%) |
Jun 13, 2018 | 127.17 | 127.19 | 125.75 | 126.17 | 336,324 | -0.74(-0.58%) |
Jun 12, 2018 | 126.45 | 127.00 | 124.89 | 126.90 | 241,648 | +0.54(+0.43%) |
Jun 11, 2018 | 126.33 | 127.47 | 126.25 | 126.36 | 216,156 | -0.26(-0.21%) |
Jun 08, 2018 | 125.33 | 126.72 | 124.73 | 126.62 | 221,098 | +1.50(+1.20%) |
Jun 07, 2018 | 125.09 | 125.44 | 123.99 | 125.12 | 153,686 | +0.02(+0.02%) |
Jun 06, 2018 | 125.51 | 123.64 | 125.10 | 307,356 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.33 | 124.98 | 123.75 | 124.42 | 235,414 | +0.16(+0.12%) |
Jun 04, 2018 | 125.33 | 126.07 | 123.79 | 124.27 | 275,637 | -0.57(-0.46%) |
Jun 01, 2018 | 124.51 | 125.64 | 124.40 | 124.84 | 213,001 | +1.58(+1.28%) |
May 31, 2018 | 127.02 | 127.17 | 123.24 | 123.26 | 187,902 | -3.69(-2.91%) |
May 30, 2018 | 124.61 | 127.77 | 124.22 | 126.95 | 590,135 | +2.95(+2.38%) |
May 29, 2018 | 125.69 | 126.14 | 122.82 | 124.00 | 438,814 | -2.58(-2.04%) |
May 25, 2018 | 126.57 | 126.57 | 126.57 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.81 | 128.20 | 127.06 | 128.08 | 192,456 | +0.40(+0.31%) |
May 23, 2018 | 126.43 | 127.71 | 126.18 | 127.68 | 121,731 | +0.73(+0.57%) |
May 22, 2018 | 130.10 | 130.10 | 126.79 | 126.95 | 175,019 | -2.77(-2.14%) |
May 21, 2018 | 128.58 | 130.03 | 128.32 | 129.72 | 190,581 | +1.97(+1.54%) |
May 18, 2018 | 128.28 | 128.58 | 127.27 | 127.76 | 515,751 | +0.03(+0.02%) |
May 17, 2018 | 127.29 | 128.69 | 127.05 | 127.73 | 369,460 | +0.17(+0.14%) |
May 16, 2018 | 127.74 | 129.50 | 127.25 | 127.55 | 443,832 | -0.03(-0.02%) |
May 15, 2018 | 127.02 | 128.40 | 126.79 | 127.58 | 385,978 | -0.11(-0.08%) |
May 14, 2018 | 130.54 | 130.74 | 126.62 | 127.69 | 520,846 | -2.74(-2.10%) |
May 11, 2018 | 129.52 | 130.56 | 128.85 | 130.43 | 288,387 | +0.96(+0.74%) |
May 10, 2018 | 127.91 | 129.75 | 127.46 | 129.47 | 453,869 | +1.74(+1.37%) |
May 09, 2018 | 125.59 | 127.75 | 125.30 | 127.73 | 294,111 | +3.02(+2.42%) |
May 08, 2018 | 121.99 | 124.71 | 121.73 | 124.70 | 410,874 | +2.23(+1.82%) |
May 07, 2018 | 119.49 | 123.09 | 119.49 | 122.48 | 420,980 | +3.14(+2.63%) |
May 04, 2018 | 119.91 | 119.93 | 117.18 | 119.34 | 366,804 | -1.81(-1.50%) |
May 03, 2018 | 121.70 | 122.94 | 119.14 | 121.15 | 283,152 | -1.38(-1.12%) |
May 02, 2018 | 122.63 | 124.71 | 121.93 | 122.53 | 324,196 | -0.12(-0.10%) |
May 01, 2018 | 123.62 | 124.03 | 121.15 | 122.64 | 262,838 | -1.39(-1.12%) |
Apr 30, 2018 | 127.72 | 128.82 | 123.97 | 124.03 | 253,704 | -3.34(-2.62%) |
Apr 27, 2018 | 127.26 | 127.98 | 125.49 | 127.37 | 270,680 | -0.35(-0.27%) |
Apr 26, 2018 | 130.39 | 130.39 | 127.66 | 127.72 | 323,085 | -2.22(-1.71%) |
Apr 25, 2018 | 131.58 | 131.90 | 128.73 | 129.94 | 239,167 | -1.32(-1.00%) |
Apr 24, 2018 | 137.24 | 137.61 | 129.63 | 131.25 | 256,010 | -5.44(-3.98%) |
Apr 23, 2018 | 138.10 | 138.32 | 136.05 | 136.70 | 225,372 | -0.88(-0.64%) |
Apr 20, 2018 | 137.42 | 138.89 | 136.76 | 137.58 | 179,366 | -0.03(-0.02%) |
Apr 19, 2018 | 135.95 | 138.06 | 135.71 | 137.61 | 162,598 | +1.61(+1.18%) |
Apr 18, 2018 | 137.09 | 137.09 | 135.84 | 136.00 | 349,061 | -0.12(-0.09%) |
Apr 17, 2018 | 136.25 | 138.51 | 136.01 | 136.12 | 302,383 | +1.02(+0.75%) |
Apr 16, 2018 | 134.57 | 135.50 | 133.97 | 135.10 | 315,280 | +1.85(+1.39%) |
Apr 13, 2018 | 134.33 | 134.59 | 132.36 | 133.25 | 191,028 | +0.05(+0.04%) |
Apr 12, 2018 | 133.17 | 133.66 | 132.17 | 133.20 | 180,231 | +1.00(+0.75%) |
Apr 11, 2018 | 131.96 | 132.91 | 131.28 | 132.20 | 107,887 | -0.30(-0.23%) |
Apr 10, 2018 | 132.76 | 133.81 | 131.00 | 132.50 | 255,267 | +2.14(+1.64%) |
Apr 09, 2018 | 131.41 | 132.51 | 130.25 | 130.36 | 125,170 | +0.33(+0.25%) |
Apr 06, 2018 | 133.00 | 134.61 | 128.92 | 130.03 | 188,941 | -4.54(-3.38%) |
Apr 05, 2018 | 132.90 | 134.93 | 132.44 | 134.57 | 163,091 | +2.67(+2.03%) |
Apr 04, 2018 | 127.63 | 131.98 | 127.44 | 131.90 | 374,170 | +1.56(+1.20%) |
Apr 03, 2018 | 128.29 | 130.46 | 126.21 | 130.34 | 256,235 | +3.04(+2.39%) |