Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 123.31 | 122.36 | 1,196,887 | +1.91(+1.58%) | ||
Jun 28, 2018 | 121.10 | 121.63 | 119.09 | 120.45 | 1,335,772 | -1.21(-1.00%) |
Jun 27, 2018 | 121.28 | 123.02 | 120.83 | 121.66 | 1,286,586 | +0.54(+0.45%) |
Jun 26, 2018 | 121.55 | 122.64 | 120.13 | 121.12 | 1,477,782 | -0.63(-0.52%) |
Jun 25, 2018 | 123.49 | 123.93 | 120.92 | 121.76 | 872,880 | -2.98(-2.39%) |
Jun 22, 2018 | 125.46 | 123.28 | 124.73 | 1,211,365 | +1.62(+1.32%) | |
Jun 21, 2018 | 125.64 | 126.65 | 123.04 | 123.11 | 1,009,062 | -3.20(-2.54%) |
Jun 20, 2018 | 125.14 | 126.61 | 124.29 | 126.32 | 1,023,166 | +1.97(+1.59%) |
Jun 19, 2018 | 124.27 | 125.40 | 123.87 | 124.35 | 1,122,988 | -1.32(-1.05%) |
Jun 18, 2018 | 124.26 | 125.96 | 123.66 | 125.66 | 1,068,596 | +0.44(+0.35%) |
Jun 15, 2018 | 125.94 | 125.01 | 125.23 | 1,679,077 | +0.22(+0.17%) | |
Jun 14, 2018 | 124.68 | 125.38 | 123.84 | 125.01 | 952,442 | +0.62(+0.50%) |
Jun 13, 2018 | 124.59 | 125.87 | 123.99 | 124.39 | 1,049,326 | +0.23(+0.18%) |
Jun 12, 2018 | 123.96 | 125.51 | 123.73 | 124.17 | 958,096 | +0.67(+0.54%) |
Jun 11, 2018 | 123.25 | 124.18 | 122.90 | 123.49 | 752,816 | +0.21(+0.17%) |
Jun 08, 2018 | 123.52 | 123.61 | 121.77 | 123.28 | 1,275,480 | -0.48(-0.39%) |
Jun 07, 2018 | 123.51 | 124.85 | 122.83 | 123.77 | 719,192 | +0.30(+0.25%) |
Jun 06, 2018 | 123.94 | 123.47 | 1,386,676 | +1.35(+1.10%) | ||
Jun 05, 2018 | 122.84 | 123.65 | 121.87 | 122.12 | 814,005 | -0.66(-0.54%) |
Jun 04, 2018 | 123.11 | 123.56 | 121.83 | 122.78 | 651,845 | +0.18(+0.15%) |
Jun 01, 2018 | 122.34 | 123.32 | 121.67 | 122.60 | 853,207 | +1.50(+1.24%) |
May 31, 2018 | 121.49 | 123.29 | 120.42 | 121.10 | 1,224,433 | -0.04(-0.03%) |
May 30, 2018 | 120.97 | 122.22 | 120.25 | 121.14 | 1,072,011 | +0.53(+0.44%) |
May 29, 2018 | 119.56 | 122.72 | 119.50 | 120.61 | 1,299,944 | -0.11(-0.09%) |
May 25, 2018 | 120.72 | 120.72 | 120.72 | 0 | -0.54(-0.45%) | |
May 24, 2018 | 121.89 | 123.00 | 120.06 | 121.27 | 774,643 | -1.31(-1.07%) |
May 23, 2018 | 120.03 | 122.67 | 119.29 | 122.57 | 1,155,242 | +1.30(+1.07%) |
May 22, 2018 | 122.75 | 123.30 | 121.21 | 121.28 | 767,305 | -1.27(-1.03%) |
May 21, 2018 | 122.76 | 123.19 | 122.03 | 122.54 | 1,327,901 | +0.32(+0.26%) |
May 18, 2018 | 119.23 | 122.43 | 119.00 | 122.22 | 1,755,247 | +2.99(+2.51%) |
May 17, 2018 | 120.71 | 121.22 | 118.66 | 119.23 | 1,142,842 | -2.06(-1.70%) |
May 16, 2018 | 120.61 | 122.35 | 120.30 | 121.29 | 1,180,284 | +0.83(+0.69%) |
May 15, 2018 | 118.90 | 120.61 | 118.76 | 120.46 | 1,270,037 | +0.47(+0.39%) |
May 14, 2018 | 120.99 | 121.01 | 119.61 | 119.99 | 952,895 | -0.50(-0.42%) |
May 11, 2018 | 119.27 | 120.98 | 118.76 | 120.49 | 1,231,760 | +1.59(+1.34%) |
May 10, 2018 | 120.51 | 120.65 | 118.71 | 118.90 | 1,279,357 | -1.30(-1.08%) |
May 09, 2018 | 119.88 | 120.71 | 117.99 | 120.20 | 1,411,402 | +0.31(+0.26%) |
May 08, 2018 | 117.05 | 120.78 | 116.47 | 119.88 | 2,165,754 | +3.12(+2.67%) |
May 07, 2018 | 116.26 | 117.85 | 115.48 | 116.76 | 1,467,067 | +0.69(+0.60%) |
May 04, 2018 | 114.80 | 117.51 | 113.34 | 116.07 | 2,088,534 | +0.47(+0.41%) |
May 03, 2018 | 113.41 | 117.17 | 109.68 | 115.60 | 4,797,971 | +8.08(+7.51%) |
May 02, 2018 | 107.70 | 109.36 | 106.42 | 107.52 | 1,683,069 | +1.79(+1.69%) |
May 01, 2018 | 105.86 | 105.97 | 102.33 | 105.73 | 1,648,610 | +0.08(+0.07%) |
Apr 30, 2018 | 106.43 | 108.66 | 105.63 | 105.66 | 1,347,311 | -0.67(-0.63%) |
Apr 27, 2018 | 105.00 | 106.50 | 104.36 | 106.33 | 1,847,943 | +1.40(+1.33%) |
Apr 26, 2018 | 106.82 | 106.82 | 104.36 | 104.93 | 1,649,238 | -1.14(-1.07%) |
Apr 25, 2018 | 105.15 | 106.33 | 103.77 | 106.06 | 1,186,306 | +0.72(+0.68%) |
Apr 24, 2018 | 108.48 | 109.11 | 104.06 | 105.34 | 1,064,280 | -2.31(-2.14%) |
Apr 23, 2018 | 107.71 | 108.50 | 107.08 | 107.65 | 841,141 | +0.05(+0.04%) |
Apr 20, 2018 | 109.61 | 109.87 | 107.10 | 107.61 | 1,174,971 | -1.49(-1.37%) |
Apr 19, 2018 | 112.06 | 112.38 | 108.69 | 109.10 | 1,415,085 | -2.89(-2.58%) |
Apr 18, 2018 | 111.40 | 112.44 | 110.93 | 111.98 | 2,223,096 | +0.58(+0.52%) |
Apr 17, 2018 | 109.15 | 111.89 | 108.08 | 111.41 | 2,013,784 | +2.87(+2.64%) |
Apr 16, 2018 | 107.78 | 109.23 | 106.60 | 108.54 | 1,256,684 | +1.83(+1.71%) |
Apr 13, 2018 | 108.77 | 109.46 | 106.03 | 106.72 | 1,554,880 | -1.97(-1.81%) |
Apr 12, 2018 | 109.13 | 109.47 | 108.36 | 108.68 | 935,643 | -0.10(-0.10%) |
Apr 11, 2018 | 108.80 | 109.27 | 108.10 | 108.79 | 930,108 | -1.04(-0.95%) |
Apr 10, 2018 | 108.06 | 110.14 | 107.64 | 109.83 | 1,205,595 | +3.02(+2.82%) |
Apr 09, 2018 | 107.58 | 108.61 | 106.22 | 106.81 | 1,848,208 | -0.61(-0.57%) |
Apr 06, 2018 | 109.78 | 109.78 | 106.73 | 107.43 | 1,490,013 | -3.24(-2.93%) |
Apr 05, 2018 | 108.68 | 111.04 | 108.37 | 110.67 | 1,660,138 | +2.44(+2.25%) |
Apr 04, 2018 | 104.56 | 108.33 | 104.07 | 108.23 | 990,638 | +1.61(+1.51%) |
Apr 03, 2018 | 106.22 | 107.07 | 105.16 | 106.62 | 1,523,018 | +0.44(+0.42%) |