Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.43 | 118.94 | 118.26 | 118.65 | 8,002,828 | +0.43(+0.36%) |
Jun 28, 2018 | 118.59 | 118.67 | 118.01 | 118.22 | 7,760,836 | -0.36(-0.30%) |
Jun 27, 2018 | 118.96 | 119.05 | 118.48 | 118.58 | 6,480,432 | -0.68(-0.57%) |
Jun 26, 2018 | 119.28 | 119.59 | 119.09 | 119.26 | 8,675,047 | -0.63(-0.53%) |
Jun 25, 2018 | 120.00 | 120.23 | 119.83 | 119.89 | 9,300,078 | -0.45(-0.37%) |
Jun 22, 2018 | 120.21 | 120.39 | 120.10 | 120.34 | 4,518,408 | +0.29(+0.24%) |
Jun 21, 2018 | 119.92 | 120.32 | 119.82 | 120.05 | 5,681,701 | -0.21(-0.17%) |
Jun 20, 2018 | 120.79 | 120.81 | 120.16 | 120.26 | 4,548,481 | -0.54(-0.45%) |
Jun 19, 2018 | 120.81 | 121.03 | 120.58 | 120.80 | 4,925,332 | -0.31(-0.26%) |
Jun 18, 2018 | 121.35 | 121.44 | 120.99 | 121.11 | 3,845,950 | -0.23(-0.19%) |
Jun 15, 2018 | 123.38 | 120.83 | 121.34 | 14,536,993 | -2.04(-1.65%) | |
Jun 14, 2018 | 123.63 | 123.86 | 123.32 | 123.38 | 8,015,304 | +0.19(+0.15%) |
Jun 13, 2018 | 122.84 | 123.34 | 122.47 | 123.19 | 5,866,864 | +0.37(+0.30%) |
Jun 12, 2018 | 122.95 | 123.18 | 122.64 | 122.82 | 7,279,620 | -0.41(-0.33%) |
Jun 11, 2018 | 123.10 | 123.42 | 123.02 | 123.23 | 3,201,057 | +0.22(+0.18%) |
Jun 08, 2018 | 123.08 | 123.12 | 122.91 | 123.01 | 3,865,667 | +0.15(+0.12%) |
Jun 07, 2018 | 122.96 | 123.14 | 122.69 | 122.86 | 3,700,245 | -0.06(-0.05%) |
Jun 06, 2018 | 122.63 | 122.92 | 4,083,702 | +0.07(+0.06%) | ||
Jun 05, 2018 | 122.55 | 123.23 | 122.28 | 122.85 | 6,862,499 | +0.48(+0.39%) |
Jun 04, 2018 | 122.85 | 122.93 | 122.37 | 122.37 | 4,345,150 | -0.12(-0.10%) |
Jun 01, 2018 | 122.58 | 123.09 | 122.44 | 122.49 | 8,059,121 | -0.61(-0.50%) |
May 31, 2018 | 123.26 | 123.78 | 123.10 | 123.10 | 7,862,395 | -0.27(-0.22%) |
May 30, 2018 | 123.17 | 123.61 | 123.17 | 123.37 | 4,573,697 | +0.18(+0.15%) |
May 29, 2018 | 122.84 | 123.64 | 122.66 | 123.19 | 9,013,130 | -0.02(-0.02%) |
May 25, 2018 | 123.21 | 123.21 | 123.21 | 0 | -0.38(-0.31%) | |
May 24, 2018 | 123.10 | 123.82 | 123.08 | 123.59 | 8,848,237 | +1.05(+0.86%) |
May 23, 2018 | 122.14 | 122.74 | 122.11 | 122.54 | 7,006,256 | +0.13(+0.11%) |
May 22, 2018 | 122.70 | 122.74 | 122.34 | 122.41 | 4,579,183 | -0.07(-0.06%) |
May 21, 2018 | 122.16 | 122.53 | 121.97 | 122.48 | 4,126,473 | +0.07(+0.06%) |
May 18, 2018 | 122.05 | 122.65 | 122.01 | 122.41 | 6,837,125 | +0.05(+0.04%) |
May 17, 2018 | 122.23 | 122.43 | 122.04 | 122.36 | 7,779,870 | +0.07(+0.06%) |
May 16, 2018 | 122.38 | 122.61 | 122.03 | 122.29 | 4,942,975 | -0.19(-0.16%) |
May 15, 2018 | 122.82 | 122.82 | 122.13 | 122.48 | 10,911,237 | -2.01(-1.61%) |
May 14, 2018 | 125.16 | 125.21 | 124.44 | 124.49 | 3,753,223 | -0.51(-0.41%) |
May 11, 2018 | 125.57 | 125.59 | 124.94 | 125.00 | 4,299,164 | -0.18(-0.14%) |
May 10, 2018 | 125.22 | 125.37 | 124.75 | 125.18 | 5,218,346 | +0.85(+0.68%) |
May 09, 2018 | 124.45 | 124.87 | 124.24 | 124.33 | 4,405,493 | -0.26(-0.21%) |
May 08, 2018 | 124.14 | 124.95 | 123.79 | 124.59 | 5,548,473 | +0.02(+0.02%) |
May 07, 2018 | 124.50 | 124.70 | 124.30 | 124.57 | 3,396,603 | +0.03(+0.02%) |
May 04, 2018 | 124.10 | 124.65 | 124.00 | 124.54 | 5,883,574 | +0.26(+0.21%) |
May 03, 2018 | 124.66 | 124.76 | 124.24 | 124.28 | 4,855,898 | +0.63(+0.51%) |
May 02, 2018 | 123.90 | 124.54 | 123.58 | 123.65 | 7,609,964 | -0.06(-0.05%) |
May 01, 2018 | 123.90 | 123.98 | 123.39 | 123.71 | 7,550,877 | -0.88(-0.71%) |
Apr 30, 2018 | 124.41 | 125.20 | 124.19 | 124.59 | 9,830,612 | -0.91(-0.73%) |
Apr 27, 2018 | 125.20 | 125.62 | 125.17 | 125.50 | 5,653,996 | +0.53(+0.42%) |
Apr 26, 2018 | 125.54 | 125.57 | 124.69 | 124.97 | 7,516,065 | -0.44(-0.35%) |
Apr 25, 2018 | 125.23 | 125.51 | 125.06 | 125.41 | 5,984,644 | -0.82(-0.65%) |
Apr 24, 2018 | 125.78 | 126.34 | 125.67 | 126.23 | 4,733,069 | +0.61(+0.49%) |
Apr 23, 2018 | 125.62 | 125.76 | 125.34 | 125.62 | 6,918,014 | -1.01(-0.80%) |
Apr 20, 2018 | 126.69 | 126.97 | 126.55 | 126.63 | 10,403,128 | -0.97(-0.76%) |
Apr 19, 2018 | 127.81 | 127.88 | 127.13 | 127.60 | 8,736,101 | -0.25(-0.20%) |
Apr 18, 2018 | 128.32 | 128.54 | 127.76 | 127.85 | 6,754,575 | +0.10(+0.08%) |
Apr 17, 2018 | 127.02 | 127.78 | 127.00 | 127.75 | 4,184,077 | +0.12(+0.09%) |
Apr 16, 2018 | 127.74 | 128.05 | 127.57 | 127.63 | 4,599,749 | +0.18(+0.14%) |
Apr 13, 2018 | 127.07 | 127.75 | 127.03 | 127.45 | 6,821,338 | +0.83(+0.66%) |
Apr 12, 2018 | 127.25 | 127.34 | 126.47 | 126.62 | 8,141,272 | -1.49(-1.16%) |
Apr 11, 2018 | 128.09 | 129.47 | 127.78 | 128.11 | 12,347,372 | +0.99(+0.78%) |
Apr 10, 2018 | 127.02 | 127.31 | 126.67 | 127.12 | 5,403,762 | +0.30(+0.24%) |
Apr 09, 2018 | 126.45 | 126.86 | 126.23 | 126.82 | 4,189,514 | +0.43(+0.34%) |
Apr 06, 2018 | 126.57 | 126.60 | 126.12 | 126.39 | 6,121,225 | +0.59(+0.47%) |
Apr 05, 2018 | 125.45 | 126.08 | 125.42 | 125.80 | 5,329,249 | -0.65(-0.51%) |
Apr 04, 2018 | 127.50 | 127.53 | 126.32 | 126.45 | 7,487,465 | +0.15(+0.12%) |
Apr 03, 2018 | 126.54 | 126.59 | 126.01 | 126.30 | 6,081,069 | -0.96(-0.75%) |