Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 125.95 | 126.11 | 125.42 | 125.72 | 502,811 | +0.01(+0.01%) |
Jun 28, 2018 | 125.02 | 125.91 | 124.88 | 125.71 | 526,464 | +1.60(+1.29%) |
Jun 27, 2018 | 124.36 | 125.07 | 124.03 | 124.11 | 1,032,977 | -0.59(-0.47%) |
Jun 26, 2018 | 124.51 | 125.16 | 124.48 | 124.69 | 944,081 | -0.09(-0.07%) |
Jun 25, 2018 | 125.15 | 125.42 | 124.20 | 124.78 | 564,199 | -2.62(-2.06%) |
Jun 22, 2018 | 126.90 | 127.81 | 126.46 | 127.40 | 426,107 | +1.07(+0.84%) |
Jun 21, 2018 | 126.70 | 126.87 | 125.97 | 126.33 | 392,975 | +0.58(+0.47%) |
Jun 20, 2018 | 126.58 | 126.61 | 125.59 | 125.75 | 647,595 | -0.72(-0.57%) |
Jun 19, 2018 | 126.12 | 126.54 | 125.83 | 126.47 | 435,920 | -0.72(-0.56%) |
Jun 18, 2018 | 127.17 | 127.55 | 126.48 | 127.19 | 393,807 | -2.51(-1.93%) |
Jun 15, 2018 | 129.18 | 129.09 | 129.70 | 667,707 | +0.51(+0.40%) | |
Jun 14, 2018 | 129.12 | 129.77 | 128.72 | 129.18 | 308,857 | -0.18(-0.14%) |
Jun 13, 2018 | 129.35 | 129.85 | 128.91 | 129.36 | 278,978 | +0.95(+0.74%) |
Jun 12, 2018 | 127.82 | 128.81 | 127.65 | 128.41 | 547,322 | -0.59(-0.46%) |
Jun 11, 2018 | 128.73 | 129.26 | 128.63 | 129.01 | 354,351 | +1.23(+0.96%) |
Jun 08, 2018 | 126.80 | 127.82 | 126.80 | 127.78 | 354,025 | +1.91(+1.52%) |
Jun 07, 2018 | 126.65 | 126.85 | 125.69 | 125.86 | 362,640 | -2.11(-1.65%) |
Jun 06, 2018 | 128.19 | 127.98 | 318,049 | -0.35(-0.27%) | ||
Jun 05, 2018 | 129.83 | 129.85 | 128.28 | 128.32 | 469,030 | -0.45(-0.35%) |
Jun 04, 2018 | 128.88 | 129.38 | 128.33 | 128.77 | 370,655 | +2.34(+1.85%) |
Jun 01, 2018 | 127.36 | 127.42 | 126.36 | 126.43 | 597,356 | -1.48(-1.15%) |
May 31, 2018 | 128.51 | 128.53 | 127.24 | 127.91 | 424,089 | +0.40(+0.31%) |
May 30, 2018 | 127.04 | 127.67 | 126.55 | 127.50 | 287,153 | +0.30(+0.23%) |
May 29, 2018 | 127.74 | 128.09 | 126.47 | 127.21 | 416,026 | -0.54(-0.42%) |
May 25, 2018 | 127.75 | 127.75 | 127.75 | 0 | -0.15(-0.12%) | |
May 24, 2018 | 129.33 | 129.52 | 127.72 | 127.90 | 1,050,242 | +1.28(+1.01%) |
May 23, 2018 | 126.98 | 127.06 | 126.08 | 126.61 | 549,524 | -0.94(-0.74%) |
May 22, 2018 | 127.72 | 128.09 | 127.48 | 127.56 | 325,228 | +0.35(+0.27%) |
May 21, 2018 | 127.11 | 127.44 | 127.00 | 127.21 | 311,664 | +0.23(+0.18%) |
May 18, 2018 | 127.26 | 127.34 | 126.77 | 126.98 | 281,649 | -0.72(-0.56%) |
May 17, 2018 | 127.86 | 127.96 | 127.42 | 127.70 | 454,464 | +0.43(+0.34%) |
May 16, 2018 | 127.11 | 127.75 | 126.85 | 127.27 | 589,822 | +1.21(+0.96%) |
May 15, 2018 | 125.99 | 126.30 | 125.25 | 126.06 | 276,585 | -0.07(-0.06%) |
May 14, 2018 | 126.37 | 126.52 | 125.90 | 126.13 | 226,590 | -0.17(-0.14%) |
May 11, 2018 | 126.64 | 126.75 | 126.20 | 126.31 | 266,784 | +0.52(+0.41%) |
May 10, 2018 | 126.19 | 126.25 | 125.31 | 125.79 | 418,762 | +0.03(+0.03%) |
May 09, 2018 | 125.47 | 126.19 | 125.19 | 125.76 | 430,898 | +0.14(+0.11%) |
May 08, 2018 | 125.09 | 125.67 | 124.68 | 125.62 | 449,634 | +0.25(+0.20%) |
May 07, 2018 | 125.29 | 125.44 | 124.88 | 125.37 | 372,432 | +0.05(+0.04%) |
May 04, 2018 | 125.02 | 125.71 | 124.90 | 125.31 | 749,112 | +1.78(+1.44%) |
May 03, 2018 | 123.37 | 123.78 | 122.90 | 123.53 | 482,782 | +0.90(+0.73%) |
May 02, 2018 | 124.06 | 124.11 | 122.36 | 122.63 | 540,081 | -1.16(-0.94%) |
May 01, 2018 | 123.83 | 123.86 | 123.25 | 123.80 | 501,251 | -0.13(-0.10%) |
Apr 30, 2018 | 123.68 | 124.36 | 123.67 | 123.92 | 491,722 | +0.97(+0.79%) |
Apr 27, 2018 | 122.34 | 123.23 | 122.02 | 122.96 | 414,110 | +1.48(+1.22%) |
Apr 26, 2018 | 121.63 | 121.96 | 121.06 | 121.47 | 307,577 | +1.34(+1.12%) |
Apr 25, 2018 | 119.81 | 120.33 | 119.39 | 120.13 | 280,289 | +0.32(+0.27%) |
Apr 24, 2018 | 120.81 | 120.91 | 119.41 | 119.81 | 278,522 | -0.01(-0.01%) |
Apr 23, 2018 | 119.26 | 119.91 | 119.16 | 119.81 | 322,748 | -0.47(-0.39%) |
Apr 20, 2018 | 120.60 | 120.81 | 120.07 | 120.28 | 841,157 | -1.31(-1.08%) |
Apr 19, 2018 | 122.97 | 122.97 | 121.14 | 121.59 | 569,390 | -0.43(-0.35%) |
Apr 18, 2018 | 122.21 | 122.63 | 121.85 | 122.02 | 993,414 | +0.01(+0.01%) |
Apr 17, 2018 | 122.19 | 122.61 | 121.64 | 122.01 | 1,906,559 | -1.15(-0.94%) |
Apr 16, 2018 | 122.90 | 123.40 | 122.11 | 123.17 | 1,309,916 | -0.79(-0.64%) |
Apr 13, 2018 | 124.11 | 124.35 | 123.64 | 123.96 | 424,319 | +0.48(+0.39%) |
Apr 12, 2018 | 123.85 | 123.85 | 123.21 | 123.48 | 348,874 | +0.07(+0.06%) |
Apr 11, 2018 | 124.88 | 125.01 | 123.31 | 123.41 | 441,221 | -1.36(-1.09%) |
Apr 10, 2018 | 125.09 | 125.30 | 124.36 | 124.77 | 1,050,710 | +1.75(+1.43%) |
Apr 09, 2018 | 124.14 | 124.14 | 123.01 | 123.02 | 760,090 | +1.53(+1.26%) |
Apr 06, 2018 | 122.21 | 122.94 | 121.27 | 121.49 | 518,147 | -0.45(-0.37%) |
Apr 05, 2018 | 120.70 | 122.21 | 120.56 | 121.94 | 440,041 | +1.65(+1.37%) |
Apr 04, 2018 | 117.99 | 120.36 | 117.92 | 120.29 | 764,906 | +2.77(+2.35%) |
Apr 03, 2018 | 117.95 | 117.98 | 116.93 | 117.53 | 344,935 | +0.84(+0.72%) |