Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 125.18 | 125.91 | 124.51 | 124.76 | 1,100,357 | +0.20(+0.16%) |
Jun 28, 2018 | 125.74 | 125.90 | 123.61 | 124.56 | 1,763,933 | -0.87(-0.70%) |
Jun 27, 2018 | 126.79 | 127.37 | 125.35 | 125.44 | 1,110,053 | -1.23(-0.97%) |
Jun 26, 2018 | 126.43 | 127.02 | 125.71 | 126.67 | 979,192 | +0.51(+0.41%) |
Jun 25, 2018 | 127.51 | 127.99 | 125.25 | 126.16 | 1,929,400 | -0.57(-0.45%) |
Jun 22, 2018 | 127.86 | 128.74 | 125.60 | 126.72 | 2,301,588 | -1.26(-0.99%) |
Jun 21, 2018 | 127.96 | 129.20 | 127.38 | 127.99 | 1,540,394 | -0.35(-0.27%) |
Jun 20, 2018 | 128.31 | 129.88 | 127.79 | 128.34 | 2,068,954 | -0.66(-0.51%) |
Jun 19, 2018 | 129.02 | 130.34 | 127.68 | 129.00 | 2,092,987 | -1.20(-0.92%) |
Jun 18, 2018 | 128.04 | 130.24 | 127.81 | 130.20 | 1,118,568 | +1.53(+1.19%) |
Jun 15, 2018 | 128.92 | 128.11 | 128.67 | 1,998,969 | +0.57(+0.44%) | |
Jun 14, 2018 | 128.54 | 129.10 | 127.50 | 128.11 | 1,252,582 | -0.33(-0.26%) |
Jun 13, 2018 | 127.83 | 130.28 | 127.83 | 128.44 | 2,105,458 | +0.05(+0.04%) |
Jun 12, 2018 | 126.39 | 129.24 | 124.97 | 128.39 | 1,974,821 | +2.25(+1.78%) |
Jun 11, 2018 | 124.69 | 127.27 | 124.48 | 126.14 | 1,415,046 | +1.32(+1.06%) |
Jun 08, 2018 | 124.75 | 126.00 | 123.91 | 124.82 | 2,238,181 | +0.19(+0.15%) |
Jun 07, 2018 | 126.17 | 127.05 | 124.21 | 124.63 | 2,502,325 | -1.81(-1.43%) |
Jun 06, 2018 | 126.45 | 1,451,535 | +0.03(+0.02%) | |||
Jun 05, 2018 | 125.78 | 127.21 | 125.64 | 126.42 | 1,873,121 | +0.25(+0.19%) |
Jun 04, 2018 | 125.11 | 127.08 | 125.11 | 126.17 | 2,003,419 | +1.12(+0.90%) |
Jun 01, 2018 | 124.42 | 125.28 | 123.76 | 125.05 | 1,680,609 | +1.56(+1.26%) |
May 31, 2018 | 123.56 | 124.67 | 122.54 | 123.49 | 2,198,542 | +0.07(+0.06%) |
May 30, 2018 | 122.20 | 124.64 | 122.08 | 123.42 | 2,136,122 | +1.48(+1.22%) |
May 29, 2018 | 120.86 | 122.69 | 119.53 | 121.93 | 1,969,689 | -0.08(-0.06%) |
May 25, 2018 | 122.01 | 122.01 | 122.01 | 0 | +2.62(+2.19%) | |
May 24, 2018 | 118.31 | 120.02 | 116.39 | 119.39 | 5,898,665 | +0.37(+0.31%) |
May 23, 2018 | 112.67 | 119.58 | 109.53 | 119.02 | 13,388,907 | +22.48(+23.29%) |
May 22, 2018 | 97.84 | 98.25 | 95.54 | 96.54 | 2,092,271 | -0.94(-0.97%) |
May 21, 2018 | 97.84 | 98.82 | 97.28 | 97.49 | 1,719,111 | -0.10(-0.11%) |
May 18, 2018 | 97.99 | 98.99 | 97.39 | 97.59 | 1,085,034 | -0.78(-0.80%) |
May 17, 2018 | 98.61 | 99.96 | 97.90 | 98.37 | 1,357,853 | +0.12(+0.12%) |
May 16, 2018 | 96.78 | 98.59 | 96.78 | 98.25 | 1,419,071 | +2.05(+2.13%) |
May 15, 2018 | 97.20 | 97.48 | 95.79 | 96.20 | 1,580,997 | -1.05(-1.08%) |
May 14, 2018 | 98.19 | 98.56 | 96.99 | 97.25 | 1,087,102 | -0.72(-0.73%) |
May 11, 2018 | 97.70 | 98.42 | 97.47 | 97.97 | 877,555 | +0.16(+0.16%) |
May 10, 2018 | 98.33 | 98.48 | 97.15 | 97.81 | 833,209 | +0.21(+0.21%) |
May 09, 2018 | 97.13 | 97.80 | 96.65 | 97.60 | 631,575 | +0.90(+0.93%) |
May 08, 2018 | 95.87 | 97.36 | 95.87 | 96.70 | 889,962 | +0.31(+0.32%) |
May 07, 2018 | 97.82 | 97.87 | 95.46 | 96.39 | 1,542,051 | -0.88(-0.90%) |
May 04, 2018 | 96.31 | 97.72 | 95.39 | 97.27 | 1,295,977 | +0.65(+0.67%) |
May 03, 2018 | 95.32 | 96.73 | 94.68 | 96.62 | 962,490 | +0.60(+0.63%) |
May 02, 2018 | 95.57 | 96.68 | 95.26 | 96.01 | 806,459 | +0.08(+0.09%) |
May 01, 2018 | 96.50 | 97.13 | 95.03 | 95.93 | 840,716 | -1.17(-1.21%) |
Apr 30, 2018 | 97.90 | 98.54 | 96.92 | 97.10 | 1,028,048 | -0.46(-0.47%) |
Apr 27, 2018 | 95.85 | 97.62 | 95.52 | 97.56 | 1,102,993 | +1.71(+1.78%) |
Apr 26, 2018 | 95.17 | 96.26 | 94.61 | 95.85 | 797,489 | +0.65(+0.68%) |
Apr 25, 2018 | 93.96 | 95.42 | 93.66 | 95.20 | 1,261,246 | +1.19(+1.27%) |
Apr 24, 2018 | 95.16 | 95.67 | 93.50 | 94.01 | 1,308,932 | -0.87(-0.92%) |
Apr 23, 2018 | 93.36 | 94.90 | 93.28 | 94.88 | 2,100,093 | +1.55(+1.66%) |
Apr 20, 2018 | 92.92 | 93.34 | 92.49 | 93.33 | 1,629,920 | +0.76(+0.83%) |
Apr 19, 2018 | 94.15 | 94.48 | 91.72 | 92.57 | 1,594,972 | -1.86(-1.97%) |
Apr 18, 2018 | 95.56 | 96.16 | 94.37 | 94.43 | 1,171,115 | -0.49(-0.52%) |
Apr 17, 2018 | 95.15 | 96.08 | 94.66 | 94.92 | 1,491,006 | +0.67(+0.71%) |
Apr 16, 2018 | 94.21 | 94.69 | 93.42 | 94.25 | 1,431,209 | +0.75(+0.80%) |
Apr 13, 2018 | 93.53 | 94.24 | 92.42 | 93.50 | 2,586,091 | +0.54(+0.58%) |
Apr 12, 2018 | 92.52 | 93.93 | 92.30 | 92.96 | 1,771,402 | +0.71(+0.77%) |
Apr 11, 2018 | 91.55 | 92.82 | 90.80 | 92.25 | 710,428 | +0.17(+0.18%) |
Apr 10, 2018 | 91.83 | 92.58 | 91.32 | 92.08 | 1,331,194 | +1.38(+1.52%) |
Apr 09, 2018 | 90.83 | 92.14 | 90.64 | 90.71 | 1,672,178 | +0.45(+0.50%) |
Apr 06, 2018 | 92.31 | 92.96 | 89.56 | 90.25 | 2,845,442 | -2.40(-2.59%) |
Apr 05, 2018 | 92.87 | 93.68 | 91.94 | 92.65 | 2,216,592 | +1.47(+1.62%) |
Apr 04, 2018 | 88.40 | 91.20 | 88.11 | 91.18 | 5,250,706 | +2.23(+2.51%) |
Apr 03, 2018 | 89.49 | 89.49 | 87.60 | 88.95 | 6,695,477 | -0.63(-0.71%) |