Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.80 | 122.41 | 120.23 | 120.39 | 1,533,746 | -0.02(-0.01%) |
Jun 28, 2018 | 122.06 | 122.51 | 119.01 | 120.41 | 2,035,115 | -1.44(-1.18%) |
Jun 27, 2018 | 122.18 | 124.06 | 121.64 | 121.85 | 1,706,633 | +0.04(+0.04%) |
Jun 26, 2018 | 122.52 | 122.98 | 121.66 | 121.80 | 2,320,751 | -0.01(-0.01%) |
Jun 25, 2018 | 121.77 | 122.21 | 120.39 | 121.81 | 1,888,150 | -0.43(-0.35%) |
Jun 22, 2018 | 122.63 | 123.89 | 121.94 | 122.25 | 2,898,976 | +0.61(+0.50%) |
Jun 21, 2018 | 122.90 | 123.25 | 121.33 | 121.64 | 1,890,263 | -1.91(-1.55%) |
Jun 20, 2018 | 123.76 | 124.12 | 123.02 | 123.55 | 1,519,559 | -0.12(-0.10%) |
Jun 19, 2018 | 124.53 | 125.04 | 122.93 | 123.67 | 2,160,317 | -2.26(-1.79%) |
Jun 18, 2018 | 126.94 | 127.59 | 125.59 | 125.93 | 1,596,324 | -2.53(-1.97%) |
Jun 15, 2018 | 129.03 | 125.68 | 128.46 | 3,807,125 | -0.21(-0.16%) | |
Jun 14, 2018 | 128.86 | 130.71 | 128.47 | 128.66 | 1,700,684 | +0.17(+0.13%) |
Jun 13, 2018 | 129.37 | 130.15 | 128.42 | 128.49 | 2,596,481 | -1.08(-0.83%) |
Jun 12, 2018 | 129.31 | 129.66 | 128.16 | 129.57 | 1,094,190 | +0.66(+0.51%) |
Jun 11, 2018 | 127.92 | 129.43 | 127.92 | 128.92 | 1,307,953 | +1.23(+0.96%) |
Jun 08, 2018 | 128.06 | 128.32 | 127.09 | 127.69 | 1,387,656 | -0.40(-0.31%) |
Jun 07, 2018 | 127.20 | 128.33 | 127.11 | 128.09 | 1,026,087 | +0.90(+0.71%) |
Jun 06, 2018 | 127.20 | 127.19 | 1,543,439 | +1.33(+1.06%) | ||
Jun 05, 2018 | 126.48 | 126.79 | 125.30 | 125.86 | 2,300,207 | -0.48(-0.38%) |
Jun 04, 2018 | 127.45 | 127.87 | 126.28 | 126.34 | 1,353,924 | -0.66(-0.52%) |
Jun 01, 2018 | 125.34 | 127.68 | 125.31 | 127.00 | 1,465,136 | +2.82(+2.27%) |
May 31, 2018 | 126.16 | 126.25 | 123.41 | 124.18 | 3,098,739 | -1.75(-1.39%) |
May 30, 2018 | 125.17 | 126.52 | 124.93 | 125.94 | 1,291,207 | +1.48(+1.19%) |
May 29, 2018 | 126.12 | 126.45 | 124.00 | 124.46 | 1,891,715 | -2.95(-2.31%) |
May 25, 2018 | 127.40 | 127.40 | 127.40 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 127.55 | 128.13 | 126.38 | 127.34 | 1,029,082 | -0.60(-0.47%) |
May 23, 2018 | 126.69 | 128.03 | 125.95 | 127.95 | 1,326,593 | +0.69(+0.54%) |
May 22, 2018 | 129.34 | 130.24 | 127.19 | 127.26 | 1,472,008 | -2.13(-1.65%) |
May 21, 2018 | 127.96 | 130.27 | 127.91 | 129.39 | 1,919,202 | +2.53(+2.00%) |
May 18, 2018 | 126.01 | 127.57 | 125.81 | 126.86 | 2,157,583 | +0.89(+0.71%) |
May 17, 2018 | 124.70 | 126.70 | 124.61 | 125.97 | 1,675,859 | +1.26(+1.01%) |
May 16, 2018 | 126.14 | 126.65 | 124.25 | 124.71 | 2,151,697 | -1.43(-1.13%) |
May 15, 2018 | 125.08 | 126.25 | 124.57 | 126.13 | 1,847,818 | +0.40(+0.32%) |
May 14, 2018 | 126.33 | 126.87 | 125.30 | 125.74 | 1,473,831 | -0.25(-0.20%) |
May 11, 2018 | 126.31 | 127.19 | 125.60 | 125.99 | 1,255,479 | -0.03(-0.02%) |
May 10, 2018 | 126.94 | 127.02 | 125.42 | 126.01 | 1,442,572 | -0.56(-0.44%) |
May 09, 2018 | 125.44 | 126.82 | 124.40 | 126.57 | 1,442,802 | +1.71(+1.37%) |
May 08, 2018 | 123.81 | 125.94 | 123.72 | 124.86 | 1,565,085 | -0.26(-0.21%) |
May 07, 2018 | 125.94 | 126.58 | 124.66 | 125.12 | 1,492,197 | -0.59(-0.47%) |
May 04, 2018 | 124.47 | 126.50 | 123.45 | 125.71 | 1,692,234 | +1.02(+0.82%) |
May 03, 2018 | 122.58 | 125.39 | 121.85 | 124.69 | 2,676,382 | +1.02(+0.82%) |
May 02, 2018 | 123.79 | 125.62 | 123.52 | 123.67 | 2,399,808 | -0.77(-0.62%) |
May 01, 2018 | 121.91 | 124.44 | 119.95 | 124.44 | 3,087,225 | +1.71(+1.39%) |
Apr 30, 2018 | 124.13 | 125.30 | 122.65 | 122.73 | 2,670,367 | -0.47(-0.39%) |
Apr 27, 2018 | 123.21 | 124.10 | 121.30 | 123.20 | 3,409,608 | +1.00(+0.82%) |
Apr 26, 2018 | 128.61 | 128.62 | 121.36 | 122.20 | 4,839,874 | -8.81(-6.72%) |
Apr 25, 2018 | 129.31 | 131.74 | 127.64 | 131.01 | 2,396,461 | +1.69(+1.30%) |
Apr 24, 2018 | 135.83 | 136.53 | 127.54 | 129.32 | 2,569,661 | -6.01(-4.44%) |
Apr 23, 2018 | 136.92 | 137.31 | 134.96 | 135.33 | 1,305,973 | -1.46(-1.07%) |
Apr 20, 2018 | 137.45 | 137.98 | 136.18 | 136.79 | 1,367,016 | -0.69(-0.50%) |
Apr 19, 2018 | 137.68 | 137.96 | 136.14 | 137.48 | 1,129,835 | -0.27(-0.19%) |
Apr 18, 2018 | 137.13 | 138.45 | 135.89 | 137.75 | 1,469,626 | +1.24(+0.91%) |
Apr 17, 2018 | 135.92 | 137.06 | 135.51 | 136.51 | 928,852 | +1.39(+1.03%) |
Apr 16, 2018 | 135.31 | 135.62 | 134.37 | 135.12 | 967,821 | +1.16(+0.86%) |
Apr 13, 2018 | 135.68 | 135.79 | 133.40 | 133.96 | 847,007 | -0.62(-0.46%) |
Apr 12, 2018 | 134.32 | 135.54 | 133.96 | 134.59 | 1,080,184 | +1.07(+0.80%) |
Apr 11, 2018 | 133.63 | 134.46 | 132.79 | 133.51 | 1,040,182 | -1.52(-1.13%) |
Apr 10, 2018 | 134.97 | 136.11 | 133.46 | 135.03 | 2,218,571 | +3.17(+2.40%) |
Apr 09, 2018 | 133.01 | 134.65 | 131.64 | 131.86 | 1,170,913 | -0.01(-0.01%) |
Apr 06, 2018 | 135.75 | 136.24 | 130.78 | 131.87 | 1,752,856 | -5.29(-3.86%) |
Apr 05, 2018 | 137.36 | 138.34 | 136.31 | 137.16 | 1,728,438 | +0.60(+0.44%) |
Apr 04, 2018 | 131.24 | 136.81 | 131.04 | 136.56 | 2,162,641 | +2.31(+1.72%) |
Apr 03, 2018 | 132.76 | 134.37 | 131.84 | 134.26 | 1,831,489 | +2.16(+1.64%) |