Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 113.40 | 114.46 | 112.70 | 112.79 | 1,290,172 | -0.20(-0.18%) |
Jun 28, 2018 | 111.64 | 113.59 | 111.58 | 112.99 | 1,181,859 | +0.78(+0.70%) |
Jun 27, 2018 | 113.80 | 115.81 | 112.15 | 112.21 | 1,581,276 | -1.37(-1.21%) |
Jun 26, 2018 | 114.29 | 115.80 | 113.08 | 113.58 | 1,833,790 | -0.18(-0.16%) |
Jun 25, 2018 | 114.31 | 115.05 | 112.69 | 113.76 | 1,801,339 | -1.61(-1.40%) |
Jun 22, 2018 | 115.81 | 116.62 | 114.95 | 115.37 | 2,095,645 | +0.69(+0.60%) |
Jun 21, 2018 | 116.87 | 117.03 | 114.50 | 114.69 | 2,019,550 | -2.83(-2.41%) |
Jun 20, 2018 | 118.56 | 118.62 | 116.74 | 117.52 | 1,610,742 | -1.01(-0.85%) |
Jun 19, 2018 | 119.55 | 120.16 | 117.98 | 118.53 | 1,850,482 | -2.24(-1.85%) |
Jun 18, 2018 | 120.34 | 121.15 | 119.30 | 120.77 | 1,408,443 | -0.61(-0.50%) |
Jun 15, 2018 | 121.46 | 120.33 | 121.38 | 2,044,179 | +1.05(+0.87%) | |
Jun 14, 2018 | 120.08 | 121.46 | 119.81 | 120.33 | 1,069,011 | +0.28(+0.23%) |
Jun 13, 2018 | 121.56 | 121.66 | 119.78 | 120.05 | 1,419,736 | -1.72(-1.41%) |
Jun 12, 2018 | 122.70 | 123.12 | 121.58 | 121.77 | 1,451,223 | -0.82(-0.67%) |
Jun 11, 2018 | 121.74 | 123.12 | 121.74 | 122.59 | 895,730 | +0.75(+0.61%) |
Jun 08, 2018 | 121.67 | 122.54 | 120.67 | 121.84 | 1,577,451 | -0.15(-0.12%) |
Jun 07, 2018 | 122.11 | 122.60 | 121.59 | 122.00 | 1,358,480 | +0.26(+0.22%) |
Jun 06, 2018 | 121.80 | 121.73 | 2,117,895 | +1.68(+1.40%) | ||
Jun 05, 2018 | 120.63 | 121.07 | 119.34 | 120.05 | 2,064,764 | -0.62(-0.51%) |
Jun 04, 2018 | 122.39 | 122.61 | 120.37 | 120.67 | 979,383 | -1.09(-0.89%) |
Jun 01, 2018 | 121.77 | 122.80 | 121.14 | 121.76 | 1,219,330 | +1.01(+0.84%) |
May 31, 2018 | 123.39 | 123.75 | 120.30 | 120.75 | 1,629,938 | -2.62(-2.12%) |
May 30, 2018 | 122.96 | 123.82 | 121.83 | 123.37 | 1,855,555 | +0.83(+0.68%) |
May 29, 2018 | 123.83 | 123.90 | 120.95 | 122.54 | 2,209,412 | -1.73(-1.39%) |
May 25, 2018 | 124.27 | 124.27 | 124.27 | 0 | -1.56(-1.24%) | |
May 24, 2018 | 126.30 | 126.95 | 125.32 | 125.83 | 969,023 | -0.58(-0.46%) |
May 23, 2018 | 125.93 | 126.57 | 124.72 | 126.41 | 1,560,248 | +0.00(+0.00%) |
May 22, 2018 | 128.08 | 128.41 | 126.40 | 126.41 | 770,042 | -1.64(-1.28%) |
May 21, 2018 | 127.20 | 128.47 | 127.03 | 128.05 | 1,507,507 | +1.78(+1.41%) |
May 18, 2018 | 123.93 | 126.81 | 123.93 | 126.27 | 1,937,522 | +2.15(+1.74%) |
May 17, 2018 | 123.86 | 125.34 | 123.37 | 124.12 | 1,097,058 | +0.22(+0.18%) |
May 16, 2018 | 123.34 | 124.56 | 123.34 | 123.90 | 1,288,758 | +0.62(+0.51%) |
May 15, 2018 | 121.23 | 123.34 | 121.03 | 123.27 | 1,780,219 | +1.32(+1.08%) |
May 14, 2018 | 123.16 | 123.91 | 121.52 | 121.95 | 1,704,343 | -1.16(-0.94%) |
May 11, 2018 | 123.04 | 125.42 | 122.48 | 123.11 | 1,801,236 | +0.11(+0.09%) |
May 10, 2018 | 123.64 | 123.98 | 122.37 | 123.00 | 1,574,905 | -0.34(-0.27%) |
May 09, 2018 | 123.10 | 124.28 | 122.24 | 123.34 | 1,534,857 | +0.45(+0.36%) |
May 08, 2018 | 122.42 | 124.37 | 121.71 | 122.89 | 1,639,676 | +0.87(+0.71%) |
May 07, 2018 | 122.33 | 123.50 | 121.93 | 122.03 | 2,468,780 | +0.34(+0.28%) |
May 04, 2018 | 119.90 | 122.46 | 119.57 | 121.68 | 2,550,396 | +0.84(+0.70%) |
May 03, 2018 | 121.75 | 122.42 | 118.36 | 120.84 | 3,838,881 | -2.16(-1.76%) |
May 02, 2018 | 126.50 | 127.57 | 122.46 | 123.00 | 4,256,287 | -6.03(-4.67%) |
May 01, 2018 | 129.59 | 130.48 | 125.51 | 129.03 | 4,795,900 | -5.54(-4.12%) |
Apr 30, 2018 | 136.14 | 137.60 | 133.91 | 134.57 | 2,316,576 | -0.81(-0.60%) |
Apr 27, 2018 | 135.93 | 137.02 | 134.03 | 135.38 | 2,517,478 | -0.99(-0.72%) |
Apr 26, 2018 | 136.58 | 137.50 | 134.86 | 136.36 | 1,460,314 | -0.13(-0.09%) |
Apr 25, 2018 | 135.40 | 137.51 | 134.18 | 136.49 | 1,986,904 | +0.68(+0.50%) |
Apr 24, 2018 | 143.50 | 144.71 | 132.34 | 135.81 | 3,116,351 | -6.47(-4.55%) |
Apr 23, 2018 | 142.22 | 143.14 | 141.38 | 142.28 | 1,271,972 | +0.21(+0.15%) |
Apr 20, 2018 | 143.04 | 143.29 | 141.42 | 142.07 | 980,845 | -0.63(-0.44%) |
Apr 19, 2018 | 143.62 | 144.18 | 141.58 | 142.70 | 1,898,699 | -1.10(-0.77%) |
Apr 18, 2018 | 141.83 | 144.86 | 141.18 | 143.80 | 2,042,602 | +2.83(+2.01%) |
Apr 17, 2018 | 141.79 | 142.49 | 140.72 | 140.98 | 1,487,709 | +0.67(+0.48%) |
Apr 16, 2018 | 138.42 | 141.33 | 138.14 | 140.30 | 2,107,643 | +3.60(+2.63%) |
Apr 13, 2018 | 137.21 | 137.93 | 136.26 | 136.70 | 1,335,076 | +0.51(+0.37%) |
Apr 12, 2018 | 134.69 | 137.02 | 134.35 | 136.19 | 1,739,700 | +2.47(+1.84%) |
Apr 11, 2018 | 135.09 | 136.14 | 133.36 | 133.73 | 1,594,150 | -2.58(-1.89%) |
Apr 10, 2018 | 133.75 | 137.08 | 133.47 | 136.30 | 2,024,440 | +4.56(+3.46%) |
Apr 09, 2018 | 133.02 | 134.36 | 131.56 | 131.74 | 1,552,545 | -1.18(-0.89%) |
Apr 06, 2018 | 135.79 | 136.33 | 131.49 | 132.92 | 1,660,665 | -3.81(-2.78%) |
Apr 05, 2018 | 136.50 | 137.75 | 135.97 | 136.72 | 2,210,667 | +1.24(+0.91%) |
Apr 04, 2018 | 130.97 | 135.77 | 130.97 | 135.49 | 1,754,210 | +0.72(+0.53%) |
Apr 03, 2018 | 134.25 | 135.22 | 132.62 | 134.77 | 1,752,486 | +1.15(+0.86%) |