Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 121.33 | 123.30 | 121.33 | 121.93 | 3,341,674 | +0.78(+0.64%) |
Jun 28, 2018 | 121.76 | 121.93 | 120.48 | 121.15 | 3,376,127 | -0.01(-0.01%) |
Jun 27, 2018 | 122.92 | 123.42 | 121.15 | 121.16 | 3,675,583 | -0.74(-0.60%) |
Jun 26, 2018 | 122.31 | 122.86 | 121.81 | 121.90 | 3,757,706 | -0.03(-0.02%) |
Jun 25, 2018 | 121.40 | 122.36 | 120.16 | 121.92 | 4,223,300 | +0.03(+0.03%) |
Jun 22, 2018 | 123.08 | 123.08 | 121.79 | 121.89 | 3,749,545 | +0.03(+0.02%) |
Jun 21, 2018 | 123.56 | 123.74 | 121.53 | 121.86 | 3,781,122 | -2.18(-1.75%) |
Jun 20, 2018 | 124.59 | 125.10 | 123.75 | 124.04 | 2,286,169 | -0.63(-0.50%) |
Jun 19, 2018 | 125.66 | 126.07 | 124.36 | 124.67 | 3,061,611 | -2.26(-1.78%) |
Jun 18, 2018 | 126.16 | 127.06 | 125.74 | 126.93 | 1,873,709 | -0.24(-0.19%) |
Jun 15, 2018 | 127.98 | 125.94 | 127.16 | 4,637,220 | -0.82(-0.64%) | |
Jun 14, 2018 | 128.96 | 129.08 | 127.22 | 127.98 | 2,991,388 | -0.53(-0.42%) |
Jun 13, 2018 | 128.61 | 129.09 | 128.13 | 128.52 | 2,286,208 | -0.36(-0.28%) |
Jun 12, 2018 | 128.61 | 129.08 | 128.29 | 128.88 | 2,655,001 | +0.33(+0.26%) |
Jun 11, 2018 | 128.59 | 129.03 | 128.25 | 128.55 | 2,037,812 | +0.01(+0.01%) |
Jun 08, 2018 | 128.48 | 128.99 | 128.39 | 128.54 | 2,293,760 | -0.19(-0.15%) |
Jun 07, 2018 | 127.85 | 129.01 | 127.82 | 128.74 | 2,343,861 | +0.92(+0.72%) |
Jun 06, 2018 | 127.82 | 127.82 | 3,076,438 | +0.96(+0.75%) | ||
Jun 05, 2018 | 127.37 | 127.52 | 126.61 | 126.86 | 1,994,445 | -0.23(-0.18%) |
Jun 04, 2018 | 126.97 | 127.40 | 126.30 | 127.09 | 2,476,668 | +0.04(+0.03%) |
Jun 01, 2018 | 126.00 | 127.24 | 125.94 | 127.05 | 2,047,957 | +1.85(+1.47%) |
May 31, 2018 | 127.62 | 127.62 | 125.07 | 125.20 | 5,951,538 | -2.14(-1.68%) |
May 30, 2018 | 125.93 | 127.62 | 125.93 | 127.34 | 2,589,311 | +1.90(+1.51%) |
May 29, 2018 | 126.62 | 127.12 | 124.84 | 125.45 | 2,775,078 | -2.08(-1.63%) |
May 25, 2018 | 127.53 | 127.53 | 127.53 | 0 | -0.36(-0.28%) | |
May 24, 2018 | 128.18 | 128.93 | 126.80 | 127.88 | 3,117,894 | -0.20(-0.16%) |
May 23, 2018 | 126.97 | 128.16 | 126.81 | 128.09 | 3,342,591 | +0.38(+0.30%) |
May 22, 2018 | 127.92 | 129.05 | 127.39 | 127.71 | 3,955,393 | +0.32(+0.25%) |
May 21, 2018 | 126.48 | 127.93 | 126.14 | 127.38 | 2,891,352 | +1.82(+1.45%) |
May 18, 2018 | 124.73 | 125.91 | 124.23 | 125.56 | 3,480,915 | +1.03(+0.83%) |
May 17, 2018 | 124.45 | 124.95 | 123.92 | 124.53 | 2,325,829 | +0.27(+0.21%) |
May 16, 2018 | 123.92 | 124.56 | 123.57 | 124.27 | 2,312,448 | +0.17(+0.14%) |
May 15, 2018 | 123.87 | 124.38 | 123.69 | 124.10 | 3,178,860 | +0.04(+0.03%) |
May 14, 2018 | 124.52 | 125.02 | 123.62 | 124.06 | 2,158,770 | -0.05(-0.04%) |
May 11, 2018 | 123.78 | 124.88 | 123.67 | 124.11 | 1,832,588 | +0.05(+0.04%) |
May 10, 2018 | 122.96 | 124.14 | 122.71 | 124.06 | 2,343,535 | +1.36(+1.11%) |
May 09, 2018 | 121.86 | 122.73 | 121.43 | 122.70 | 2,936,170 | +1.23(+1.01%) |
May 08, 2018 | 120.90 | 121.56 | 120.27 | 121.47 | 3,358,039 | +0.06(+0.05%) |
May 07, 2018 | 121.45 | 122.07 | 121.00 | 121.41 | 2,169,393 | +0.23(+0.19%) |
May 04, 2018 | 119.65 | 121.79 | 119.21 | 121.18 | 3,134,689 | +0.45(+0.37%) |
May 03, 2018 | 119.79 | 121.33 | 117.50 | 120.74 | 5,172,469 | +0.32(+0.27%) |
May 02, 2018 | 121.72 | 122.43 | 120.18 | 120.42 | 2,786,399 | -1.29(-1.06%) |
May 01, 2018 | 121.59 | 121.88 | 119.74 | 121.70 | 2,887,126 | -0.14(-0.12%) |
Apr 30, 2018 | 123.83 | 124.40 | 121.78 | 121.85 | 3,841,755 | -1.89(-1.53%) |
Apr 27, 2018 | 123.41 | 123.96 | 122.85 | 123.74 | 2,531,669 | +0.11(+0.09%) |
Apr 26, 2018 | 124.07 | 124.65 | 123.02 | 123.63 | 2,855,128 | -0.22(-0.18%) |
Apr 25, 2018 | 124.19 | 124.81 | 122.16 | 123.85 | 3,416,188 | -0.13(-0.11%) |
Apr 24, 2018 | 125.39 | 126.40 | 121.99 | 123.99 | 4,977,148 | -1.18(-0.94%) |
Apr 23, 2018 | 126.93 | 127.70 | 124.27 | 125.17 | 5,296,667 | -1.64(-1.29%) |
Apr 20, 2018 | 126.98 | 127.65 | 124.59 | 126.81 | 6,257,739 | +2.05(+1.65%) |
Apr 19, 2018 | 125.31 | 126.29 | 124.24 | 124.75 | 3,775,410 | -1.04(-0.83%) |
Apr 18, 2018 | 125.79 | 126.53 | 125.12 | 125.80 | 3,266,769 | +0.56(+0.45%) |
Apr 17, 2018 | 124.55 | 125.52 | 124.38 | 125.23 | 2,500,973 | +1.64(+1.33%) |
Apr 16, 2018 | 124.13 | 124.75 | 123.33 | 123.59 | 3,046,432 | +0.53(+0.43%) |
Apr 13, 2018 | 123.97 | 124.11 | 122.44 | 123.06 | 1,886,259 | -0.29(-0.24%) |
Apr 12, 2018 | 122.20 | 123.94 | 122.20 | 123.36 | 2,763,902 | +1.84(+1.52%) |
Apr 11, 2018 | 121.69 | 122.72 | 121.23 | 121.51 | 2,319,131 | -1.14(-0.93%) |
Apr 10, 2018 | 122.13 | 123.86 | 121.78 | 122.65 | 3,477,194 | +2.36(+1.96%) |
Apr 09, 2018 | 120.70 | 122.38 | 120.13 | 120.29 | 2,318,284 | +0.08(+0.06%) |
Apr 06, 2018 | 122.26 | 122.88 | 119.15 | 120.21 | 3,405,247 | -3.08(-2.50%) |
Apr 05, 2018 | 122.81 | 123.75 | 122.35 | 123.30 | 2,657,872 | +1.31(+1.08%) |
Apr 04, 2018 | 119.44 | 122.18 | 119.21 | 121.98 | 3,287,530 | +0.49(+0.40%) |
Apr 03, 2018 | 120.43 | 121.56 | 119.28 | 121.49 | 3,806,241 | +1.54(+1.28%) |